Shanghai Haohai Biological Tech

5HB
🏛️ hong-kong →
26.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 27.34 27.38 27.14 27.16 1.7K
09:40 27.18 27.34 27.18 27.34 1.4K
09:45 27.30 27.30 27.16 27.16 4.0K
09:50 27.14 27.24 27.14 27.24 2.5K
09:55 27.32 27.32 27.30 27.30 3.5K
10:00 27.28 27.28 27.16 27.22 0.8K
10:05 27.16 27.18 27.16 27.18 8.2K
10:10 27.20 27.24 27.20 27.24 0.3K
10:15 27.18 27.18 27.14 27.14 8.8K
10:20 27.18 27.20 27.16 27.16 7.9K
10:30 27.18 27.18 27.18 27.18 1.0K
10:35 27.20 27.20 27.16 27.16 7.9K
10:40 27.12 27.12 27.10 27.10 8.3K
10:45 27.06 27.06 27.06 27.06 2.5K
10:50 27.08 27.08 27.02 27.02 4.4K
10:55 27.02 27.02 27.00 27.00 10.4K
11:00 27.08 27.08 27.08 27.08 6.2K
11:05 27.04 27.04 27.04 27.04 0.6K
11:15 26.96 26.96 26.96 26.96 3.3K
11:20 26.98 27.02 26.96 27.02 19.6K
11:25 27.00 27.00 27.00 27.00 0.6K
11:30 26.98 26.98 26.98 26.98 4.4K
11:35 26.96 26.96 26.96 26.96 3.0K
11:45 26.98 27.14 26.98 27.14 26.3K
11:55 27.06 27.06 27.06 27.06 0.8K
13:05 26.98 27.12 26.98 27.12 2.0K
13:10 26.98 26.98 26.98 26.98 1.2K
13:15 26.96 26.96 26.96 26.96 2.2K
13:20 27.02 27.02 27.02 27.02 0.1K
13:25 27.00 27.04 27.00 27.00 5.4K
13:35 26.98 26.98 26.94 26.94 1.1K
13:40 26.96 26.96 26.96 26.96 0.4K
13:45 26.94 26.94 26.94 26.94 0.8K
13:50 27.00 27.00 27.00 27.00 1.4K
13:55 26.96 27.02 26.94 27.02 4.4K
14:00 26.94 26.94 26.94 26.94 1.3K
14:05 27.04 27.10 27.04 27.06 0.2K
14:10 26.96 26.96 26.94 26.94 4.2K
14:20 26.92 26.92 26.84 26.84 23.0K
14:25 26.88 26.98 26.88 26.98 0.8K
14:30 26.88 26.88 26.86 26.86 0.3K
14:35 26.90 26.90 26.90 26.90 0.3K
14:40 26.88 26.88 26.88 26.88 1.0K
14:45 26.90 26.90 26.90 26.90 0.5K
14:50 26.84 26.84 26.84 26.84 9.6K
15:05 26.78 26.78 26.78 26.78 7.3K
15:10 26.80 26.80 26.80 26.80 0.2K
15:15 26.78 26.78 26.78 26.78 1.3K
15:20 26.76 26.78 26.76 26.78 4.7K
15:25 26.76 26.78 26.76 26.78 0.8K
15:30 26.80 26.80 26.80 26.80 1.2K
15:35 26.82 26.82 26.82 26.82 1.2K
15:45 26.80 26.80 26.74 26.74 2.9K
15:50 26.76 26.80 26.76 26.80 0.5K
15:55 26.78 26.78 26.76 26.76 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.72 26.72 25.94 26.00 0.5M
2025-09-25 27.30 27.38 26.74 26.76 0.2M
2025-09-24 27.20 27.42 26.88 27.30 0.2M
2025-09-23 27.02 27.12 26.52 26.90 0.3M
2025-09-22 27.14 27.72 27.14 27.38 0.5M
2025-09-19 27.70 28.70 26.64 26.64 0.9M
2025-09-18 28.16 28.34 27.50 28.08 0.5M
2025-09-17 27.72 28.22 27.72 28.12 0.2M
2025-09-16 28.36 28.36 27.56 28.16 0.3M
2025-09-15 28.12 28.12 27.64 27.88 0.5M
2025-09-12 28.28 28.40 27.82 28.22 0.3M
2025-09-11 28.10 28.38 27.28 28.30 0.4M
2025-09-10 28.08 28.54 27.86 28.10 0.2M
2025-09-09 28.02 28.46 27.74 28.06 0.4M
2025-09-08 27.10 28.06 27.10 28.00 0.4M
2025-09-05 26.50 27.22 26.50 27.14 0.3M
2025-09-04 27.14 27.32 26.50 26.72 0.4M
2025-09-03 27.22 27.66 27.06 27.08 0.2M
2025-09-02 27.60 28.14 27.10 27.22 0.3M
2025-09-01 27.66 28.08 27.66 27.96 0.3M
2025-08-29 28.22 28.22 27.50 27.66 0.3M
2025-08-28 28.24 28.40 27.04 27.68 0.6M
2025-08-27 28.90 29.22 28.18 28.20 0.6M
2025-08-26 29.86 29.86 28.84 28.84 0.6M
2025-08-25 29.50 30.02 29.30 29.66 0.8M
2025-08-22 29.26 29.50 29.00 29.32 0.5M
2025-08-21 29.60 30.10 29.02 29.26 0.6M
2025-08-20 30.00 30.02 28.84 29.40 0.6M
2025-08-19 30.48 31.28 29.78 29.96 1.8M
2025-08-18 29.36 30.38 29.36 30.20 1.1M
2025-08-15 28.70 29.28 28.42 29.22 0.4M
2025-08-14 29.64 29.70 28.30 28.50 0.6M
2025-08-13 29.68 29.80 29.26 29.44 0.9M
2025-08-12 29.50 30.14 29.00 29.50 0.6M
2025-08-11 29.40 29.48 28.54 29.48 0.3M
2025-08-08 28.52 29.44 28.40 28.96 0.4M
2025-08-07 29.20 29.46 28.54 29.16 0.5M
2025-08-06 28.92 29.50 28.84 29.20 0.4M
2025-08-05 28.00 28.98 27.88 28.98 0.5M
2025-08-04 28.28 28.28 27.30 28.14 0.3M
2025-08-01 28.20 28.90 27.80 27.85 0.4M
2025-07-31 28.95 29.25 28.05 28.20 0.5M
2025-07-30 29.80 30.00 28.80 29.10 0.8M
2025-07-29 29.60 29.75 28.65 29.75 0.8M
2025-07-28 29.45 29.75 29.15 29.55 0.5M
2025-07-25 30.20 30.20 29.35 29.40 0.6M
2025-07-24 28.90 30.75 28.50 30.05 2.0M
2025-07-23 28.75 29.65 28.35 28.55 0.9M
2025-07-22 28.85 29.50 28.00 28.55 0.9M
2025-07-21 29.20 29.20 28.25 28.70 1.0M
2025-07-18 29.65 29.65 28.45 29.20 1.0M
2025-07-17 27.30 29.40 27.20 29.35 2.8M
2025-07-16 26.65 27.30 26.45 27.30 0.6M
2025-07-15 26.70 26.95 26.10 26.45 0.4M
2025-07-14 27.45 27.45 26.45 26.70 0.9M
2025-07-11 26.40 27.40 26.40 27.10 1.2M
2025-07-10 26.45 27.00 26.00 26.50 0.5M
2025-07-09 25.90 26.70 25.75 26.25 0.8M
2025-07-08 25.45 26.35 25.45 25.90 0.6M
2025-07-07 25.80 25.80 25.20 25.30 0.3M
2025-07-04 26.45 26.50 25.75 25.80 0.4M
2025-07-03 25.60 26.65 25.55 25.90 0.5M
2025-07-02 25.25 25.70 25.10 25.45 0.3M
2025-06-30 24.80 25.30 24.65 25.10 0.2M
2025-06-27 25.50 25.50 24.35 24.70 0.2M
2025-06-26 25.50 25.50 24.70 24.85 0.2M
2025-06-25 25.20 25.60 25.10 25.50 0.4M
2025-06-24 24.50 25.35 24.40 25.30 0.3M
2025-06-23 24.00 24.55 23.55 24.40 0.3M
2025-06-20 24.10 24.50 24.05 24.05 0.3M
2025-06-19 25.00 25.00 24.00 24.05 0.6M
2025-06-18 25.70 25.80 24.90 25.00 0.4M
2025-06-17 26.30 27.40 25.55 25.75 1.2M
2025-06-16 26.50 27.00 26.35 26.70 1.0M
2025-06-13 26.85 26.85 25.75 26.55 1.0M
2025-06-12 26.50 26.90 26.45 26.85 1.1M
2025-06-11 26.55 27.30 26.40 26.50 0.8M
2025-06-10 27.35 27.40 26.15 26.55 0.8M
2025-06-09 26.55 27.05 26.35 27.00 0.7M
2025-06-06 26.30 26.40 25.85 26.30 0.3M
2025-06-05 27.00 27.00 26.05 26.30 0.5M
2025-06-04 27.10 27.25 26.50 26.65 0.5M
2025-06-03 26.00 27.00 25.95 26.80 0.6M
2025-06-02 26.25 26.40 25.20 26.10 0.1M
2025-05-30 27.65 27.65 26.15 26.40 0.5M
2025-05-29 27.00 27.45 26.50 27.20 0.9M
2025-05-28 27.40 27.80 26.75 27.05 0.5M
2025-05-27 27.35 28.15 27.25 27.40 0.9M
2025-05-26 27.80 28.00 26.75 27.25 1.1M
2025-05-23 26.45 28.05 26.30 27.00 1.6M
2025-05-22 25.90 27.45 25.90 26.45 2.0M
2025-05-21 26.20 26.25 25.15 25.75 0.8M
2025-05-20 24.95 26.05 24.60 25.50 2.3M
2025-05-19 23.55 24.20 23.45 24.10 0.3M
2025-05-16 23.35 23.55 23.15 23.45 0.1M
2025-05-15 23.45 23.90 23.20 23.35 0.4M
2025-05-14 23.70 23.70 23.15 23.50 0.2M
2025-05-13 23.70 23.80 23.35 23.35 0.3M
2025-05-12 23.80 23.85 22.80 23.70 0.6M
2025-05-09 23.70 23.70 23.25 23.30 0.6M
2025-05-08 23.35 24.25 23.20 23.70 1.2M
2025-05-07 25.50 25.50 24.95 25.00 0.3M
2025-05-06 24.65 25.20 24.45 25.20 0.3M
2025-05-02 24.65 24.85 24.10 24.45 0.1M
2025-04-30 24.40 24.65 24.20 24.55 0.1M
2025-04-29 24.70 24.70 23.95 24.45 0.2M
2025-04-28 24.55 24.55 23.80 24.15 0.2M
2025-04-25 24.70 24.70 24.15 24.45 0.2M
2025-04-24 24.50 24.70 24.00 24.35 0.2M
2025-04-23 24.70 24.85 24.40 24.50 0.2M
2025-04-22 24.10 24.35 23.65 24.25 0.2M
2025-04-17 24.10 24.25 23.80 24.10 0.1M
2025-04-16 25.45 25.45 24.00 24.05 0.2M
2025-04-15 24.85 25.45 24.85 25.15 0.5M
2025-04-14 24.60 25.15 24.60 24.85 0.2M
2025-04-11 23.25 24.60 23.25 24.35 0.3M
2025-04-10 23.90 24.55 23.80 24.00 0.4M
2025-04-09 22.65 23.55 21.70 23.30 0.6M
2025-04-08 22.80 23.05 22.25 22.75 0.7M
2025-04-07 26.00 26.00 22.10 22.40 1.4M
2025-04-03 27.60 27.60 26.95 27.40 0.3M
2025-04-02 27.65 27.80 27.20 27.60 0.3M
2025-04-01 26.95 27.90 26.95 27.30 0.4M
2025-03-31 27.10 27.50 26.60 26.85 0.3M
2025-03-28 27.75 28.25 27.45 27.65 0.4M
2025-03-27 27.05 27.90 26.70 27.75 0.5M
2025-03-26 27.15 27.70 26.95 27.20 0.2M
2025-03-25 27.55 27.55 26.85 27.15 0.4M
2025-03-24 27.95 27.95 27.05 27.45 0.4M
2025-03-21 27.95 28.15 27.30 27.95 0.8M
2025-03-20 28.95 29.05 28.00 28.05 0.7M
2025-03-19 29.40 29.40 28.70 28.90 0.7M
2025-03-18 29.40 29.40 28.60 29.00 1.5M
2025-03-17 30.90 34.35 28.70 28.90 9.6M
2025-03-14 27.20 28.40 26.90 28.40 0.8M
2025-03-13 27.55 27.55 26.40 26.75 0.2M
2025-03-12 27.60 27.75 26.55 26.75 0.4M
2025-03-11 26.20 27.45 26.15 27.40 0.4M
2025-03-10 27.40 27.40 26.25 26.50 0.2M
2025-03-07 27.00 27.35 26.85 26.95 0.2M
2025-03-06 27.00 27.30 26.80 27.20 0.6M
2025-03-05 27.20 27.20 26.25 26.80 0.3M
2025-03-04 27.20 27.20 26.15 26.75 0.2M
2025-03-03 27.65 27.75 26.55 26.90 0.6M
2025-02-28 28.00 28.80 26.50 26.90 1.2M
2025-02-27 27.75 29.00 27.35 28.35 0.8M
2025-02-26 26.85 27.90 26.05 27.75 0.6M
2025-02-25 26.10 26.55 26.00 26.20 0.2M
2025-02-24 27.20 27.20 26.35 26.95 0.3M
2025-02-21 26.30 27.20 26.30 26.70 0.3M
2025-02-20 25.95 27.05 25.70 26.30 0.4M
2025-02-19 25.70 26.20 25.35 25.95 0.5M
2025-02-18 26.10 26.60 25.75 26.00 0.3M
2025-02-17 26.30 27.60 25.80 26.15 0.3M
2025-02-14 25.25 26.35 25.25 26.30 0.2M
2025-02-13 25.50 26.40 25.30 25.40 0.4M
2025-02-12 25.25 25.65 24.90 25.30 0.4M
2025-02-11 25.50 25.80 25.00 25.20 0.3M
2025-02-10 25.80 26.15 25.35 25.80 0.2M
2025-02-07 25.75 25.75 25.15 25.55 0.3M
2025-02-06 24.55 25.45 24.55 25.45 0.2M
2025-02-05 25.20 25.25 24.45 24.60 0.1M
2025-02-04 24.15 24.75 24.05 24.50 0.0M
2025-02-03 24.90 24.90 23.55 24.15 0.1M
2025-01-28 25.35 25.50 24.75 24.80 0.0M
2025-01-27 25.20 25.65 25.20 25.50 0.1M
2025-01-24 24.70 25.15 24.55 24.95 0.1M
2025-01-23 25.25 25.30 24.40 24.60 0.1M
2025-01-22 25.10 25.10 24.85 24.85 0.1M
2025-01-21 25.35 25.50 25.05 25.30 0.0M
2025-01-20 25.70 25.95 25.15 25.20 0.1M
2025-01-17 25.45 25.70 25.00 25.45 0.1M
2025-01-16 25.60 25.70 24.85 24.95 0.2M
2025-01-15 25.00 25.30 24.70 25.10 0.1M
2025-01-14 24.15 25.20 24.05 25.00 0.2M
2025-01-13 24.30 24.40 23.80 24.10 0.3M
2025-01-10 25.45 25.45 24.35 24.65 0.1M
2025-01-09 25.35 25.60 24.70 25.00 0.2M
2025-01-08 25.65 25.65 24.95 25.40 0.1M
2025-01-07 25.20 25.70 25.10 25.70 0.1M
2025-01-06 25.60 25.90 25.25 25.40 0.1M
2025-01-03 25.80 26.15 25.30 25.60 0.2M
2025-01-02 26.35 26.35 25.25 25.60 0.4M