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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.65 53.40 50.65 51.50 0.2M
2021-12-30 48.25 50.50 46.40 50.45 0.3M
2021-12-29 45.60 47.85 45.60 46.25 0.1M
2021-12-28 49.50 49.65 47.60 47.95 0.4M
2021-12-24 49.00 50.50 48.30 49.80 0.2M
2021-12-23 48.00 49.00 46.85 48.55 0.2M
2021-12-22 48.40 49.40 48.15 48.65 0.1M
2021-12-21 46.70 48.70 46.70 48.40 0.2M
2021-12-20 49.05 49.85 46.00 46.70 0.6M
2021-12-17 50.70 51.30 49.10 49.30 0.4M
2021-12-16 52.00 52.00 50.05 51.20 0.3M
2021-12-15 54.60 54.90 50.10 50.50 0.7M
2021-12-14 54.50 56.15 54.45 55.10 0.3M
2021-12-13 56.50 57.35 54.75 55.50 0.2M
2021-12-10 56.35 57.40 55.35 55.85 0.4M
2021-12-09 52.80 57.10 52.10 56.35 0.7M
2021-12-08 52.60 52.95 51.50 51.95 0.4M
2021-12-07 52.00 52.25 50.70 51.80 0.3M
2021-12-06 53.70 53.70 50.50 50.80 0.6M
2021-12-03 51.90 54.35 51.60 53.85 0.7M
2021-12-02 51.85 52.25 50.40 50.90 0.2M
2021-12-01 51.25 52.15 50.15 51.65 0.2M
2021-11-30 51.80 52.10 50.25 50.85 0.3M
2021-11-29 53.95 54.80 51.45 51.70 0.3M
2021-11-26 53.95 54.40 53.50 53.80 0.3M
2021-11-25 54.40 54.80 53.35 54.30 0.2M
2021-11-24 53.50 55.15 52.90 54.40 0.5M
2021-11-23 54.85 55.15 52.85 53.40 0.3M
2021-11-22 55.30 55.75 53.85 54.75 0.2M
2021-11-19 54.15 55.00 53.50 54.65 0.4M
2021-11-18 56.00 56.00 53.40 54.15 0.1M
2021-11-17 55.50 56.30 55.10 55.50 0.7M
2021-11-16 55.30 56.80 54.20 56.15 0.3M
2021-11-15 53.50 55.50 53.50 54.75 0.2M
2021-11-12 53.40 54.05 53.25 53.95 0.2M
2021-11-11 52.10 53.55 52.05 53.35 0.1M
2021-11-10 51.90 52.85 50.40 52.45 0.3M
2021-11-09 50.05 53.15 50.05 52.25 0.1M
2021-11-08 51.50 51.85 50.20 50.30 0.3M
2021-11-05 53.80 53.80 51.40 51.50 0.3M
2021-11-04 54.35 55.50 53.75 53.80 0.2M
2021-11-03 54.95 55.30 53.45 54.35 0.2M
2021-11-02 57.00 58.45 53.60 53.65 0.3M
2021-11-01 57.50 57.90 54.45 56.75 0.6M
2021-10-29 58.00 58.45 56.90 58.00 0.5M
2021-10-28 59.10 59.25 56.80 57.85 0.4M
2021-10-27 62.70 62.90 58.75 58.80 0.4M
2021-10-26 64.45 65.35 62.80 63.20 0.2M
2021-10-25 65.75 65.80 62.75 64.00 0.3M
2021-10-22 63.95 65.65 63.70 65.60 0.3M
2021-10-21 65.75 65.75 63.00 63.30 0.2M
2021-10-20 66.35 66.55 64.30 65.35 0.3M
2021-10-19 65.20 66.90 64.30 65.40 0.3M
2021-10-18 64.80 66.80 64.00 65.00 0.5M
2021-10-15 65.80 67.30 64.70 66.90 0.3M
2021-10-12 65.00 67.00 64.15 65.65 0.3M
2021-10-11 65.50 67.30 65.15 65.30 1.2M
2021-10-08 64.00 66.60 63.95 65.50 0.5M
2021-10-07 61.50 64.50 61.50 64.35 0.3M
2021-10-06 62.45 62.45 59.80 61.10 0.2M
2021-10-05 61.60 62.70 61.00 61.70 0.1M
2021-10-04 62.70 64.20 60.05 62.60 0.2M
2021-09-30 61.85 62.90 61.00 62.70 0.1M
2021-09-29 63.15 63.15 59.30 61.45 0.3M
2021-09-28 65.10 65.10 62.50 63.40 0.3M
2021-09-27 65.00 68.25 63.15 64.50 0.7M
2021-09-24 64.15 67.45 62.95 64.45 0.6M
2021-09-23 63.00 66.20 63.00 64.15 0.4M
2021-09-21 64.20 64.55 61.10 62.50 0.2M
2021-09-20 66.85 66.85 62.55 64.05 0.2M
2021-09-17 62.50 67.70 62.35 66.80 0.4M
2021-09-16 65.30 66.45 60.70 62.75 0.4M
2021-09-15 68.85 69.20 64.00 64.95 0.7M
2021-09-14 68.40 70.80 67.50 68.90 0.6M
2021-09-13 69.25 69.75 66.65 67.50 0.4M
2021-09-10 70.50 71.75 69.65 70.25 0.2M
2021-09-09 70.65 72.60 69.50 70.50 0.4M
2021-09-08 72.30 72.30 70.20 71.45 0.3M
2021-09-07 74.50 74.50 70.75 71.65 0.5M
2021-09-06 69.80 74.95 68.55 73.90 0.5M
2021-09-03 68.05 70.15 66.90 68.75 0.6M
2021-09-02 69.95 71.30 67.45 68.05 0.4M
2021-09-01 67.20 70.35 65.55 69.90 0.7M
2021-08-31 67.00 67.70 64.00 66.20 2.0M
2021-08-30 70.50 70.50 65.50 66.20 1.4M
2021-08-27 72.10 75.60 70.75 71.25 0.8M
2021-08-26 74.35 74.75 70.50 73.20 0.5M
2021-08-25 74.50 75.70 73.00 74.35 0.5M
2021-08-24 65.55 74.80 65.55 74.00 0.9M
2021-08-23 67.00 69.90 66.00 67.30 0.8M
2021-08-20 70.15 70.15 63.15 67.35 1.0M
2021-08-19 73.30 74.90 70.55 71.45 0.5M
2021-08-18 73.75 75.75 72.35 73.30 0.3M
2021-08-17 76.90 77.80 71.85 72.35 0.5M
2021-08-16 74.95 78.05 74.65 77.55 0.8M
2021-08-13 77.10 78.95 76.00 76.40 0.5M
2021-08-12 78.80 79.00 75.60 77.10 0.7M
2021-08-11 85.45 86.00 77.50 77.75 1.3M
2021-08-10 81.45 86.80 81.25 85.45 0.8M
2021-08-09 83.00 85.10 78.00 84.00 0.3M
2021-08-06 81.15 85.20 81.15 82.70 0.5M
2021-08-05 85.65 85.65 83.00 84.10 0.5M
2021-08-04 85.05 86.75 83.00 85.25 0.6M
2021-08-03 80.00 84.90 77.50 84.75 1.0M
2021-08-02 81.30 81.30 75.80 80.00 1.0M
2021-07-30 83.15 83.15 79.10 81.30 0.8M
2021-07-29 86.30 88.00 81.40 83.80 1.4M
2021-07-28 77.85 83.30 75.75 82.70 1.7M
2021-07-27 85.00 88.50 74.45 78.00 2.3M
2021-07-26 97.50 97.50 83.15 85.00 2.2M
2021-07-23 98.00 103.60 96.25 98.00 1.5M
2021-07-22 105.50 105.60 97.00 97.50 1.0M
2021-07-21 105.80 106.20 102.00 104.20 0.9M
2021-07-20 108.10 109.00 102.00 103.10 0.8M
2021-07-19 107.10 112.70 105.30 108.10 0.8M
2021-07-16 110.00 111.20 105.90 107.40 0.7M
2021-07-15 111.00 113.00 106.30 111.20 1.1M
2021-07-14 104.50 118.20 102.60 111.80 2.4M
2021-07-13 106.60 111.60 102.70 104.00 1.3M
2021-07-12 106.40 111.60 104.50 105.30 1.2M
2021-07-09 115.70 118.90 105.60 105.70 2.0M
2021-07-08 122.20 123.00 112.80 115.70 1.6M
2021-07-07 108.00 122.50 106.80 121.90 3.4M
2021-07-06 117.00 120.00 101.00 109.40 2.4M
2021-07-05 99.40 117.70 99.00 115.50 2.4M
2021-07-02 105.30 106.00 97.15 99.00 2.0M
2021-06-30 100.00 102.40 94.25 95.30 1.2M
2021-06-29 102.50 107.20 98.85 101.80 3.6M
2021-06-28 105.00 150.00 99.00 99.80 3.5M
2021-06-25 80.65 89.20 80.65 87.65 0.8M
2021-06-24 82.50 83.60 80.50 81.00 0.6M
2021-06-23 78.95 83.50 78.15 83.00 0.5M
2021-06-22 81.60 81.75 78.80 79.05 0.4M
2021-06-21 78.60 82.60 76.10 81.55 1.1M
2021-06-18 77.95 79.80 76.40 79.15 0.6M
2021-06-17 74.15 79.95 72.05 78.25 1.0M
2021-06-16 82.95 82.95 72.90 74.15 1.1M
2021-06-15 78.75 83.60 78.75 80.60 0.6M
2021-06-11 82.95 83.00 76.85 80.40 0.9M
2021-06-10 83.85 86.15 81.05 82.95 1.2M
2021-06-09 85.00 87.95 83.40 85.95 0.5M
2021-06-08 87.20 93.40 82.00 83.90 0.9M
2021-06-07 87.80 88.95 83.10 87.20 0.5M
2021-06-04 91.05 94.00 87.05 87.40 0.5M
2021-06-03 94.50 97.95 90.05 91.05 0.8M
2021-06-02 98.80 99.60 91.50 94.50 1.4M
2021-06-01 98.65 103.10 95.00 101.40 1.8M
2021-05-31 89.00 101.00 88.45 98.50 2.7M
2021-05-28 84.90 91.50 82.50 88.45 2.4M
2021-05-27 72.55 85.55 72.00 85.50 2.4M
2021-05-26 71.30 72.20 69.50 72.10 0.3M
2021-05-25 69.30 72.70 67.80 71.45 1.1M
2021-05-24 68.85 69.80 67.35 69.55 0.3M
2021-05-21 70.45 71.50 68.00 68.80 0.5M
2021-05-20 74.50 75.30 70.05 70.10 1.0M
2021-05-18 73.30 75.75 73.10 74.50 0.7M
2021-05-17 69.00 75.00 67.95 73.25 0.9M
2021-05-14 70.10 70.10 66.50 68.30 0.5M
2021-05-13 68.25 70.90 68.20 68.40 0.3M
2021-05-12 70.45 70.45 65.65 70.20 0.6M
2021-05-11 68.20 70.10 65.85 69.00 0.5M
2021-05-10 68.20 70.65 68.20 69.20 0.2M
2021-05-07 71.05 71.05 67.45 68.20 0.4M
2021-05-06 70.65 72.30 66.20 70.20 0.9M
2021-05-05 72.20 73.60 69.20 70.15 0.2M
2021-05-04 73.45 75.00 72.00 72.25 0.3M
2021-05-03 72.20 75.00 70.00 74.75 0.4M
2021-04-30 71.30 75.65 70.50 71.80 0.6M
2021-04-29 71.65 74.85 70.65 70.65 0.4M
2021-04-28 70.65 75.65 68.55 73.20 1.4M
2021-04-27 64.05 71.90 62.50 70.65 1.6M
2021-04-26 66.25 69.50 62.55 63.80 1.4M
2021-04-23 64.75 65.90 63.90 65.00 0.5M
2021-04-22 64.80 65.90 63.10 64.35 0.4M
2021-04-21 63.80 66.30 62.35 64.00 0.8M
2021-04-20 61.95 64.50 61.45 64.10 0.3M
2021-04-19 60.90 63.10 60.45 62.00 0.4M
2021-04-16 61.20 62.25 59.90 61.00 0.3M
2021-04-15 62.55 63.95 60.00 60.20 0.3M
2021-04-14 61.05 63.45 61.05 62.55 0.2M
2021-04-13 60.50 62.55 59.85 60.20 0.3M
2021-04-12 62.50 62.95 59.40 60.50 0.3M
2021-04-09 64.20 64.20 61.10 62.50 0.3M
2021-04-08 59.20 64.50 59.20 64.50 0.6M
2021-04-07 61.50 62.30 59.00 60.00 0.4M
2021-04-01 59.05 62.50 58.50 60.45 0.3M
2021-03-31 60.65 62.80 58.10 59.30 0.4M
2021-03-30 56.50 61.20 56.50 61.00 0.7M
2021-03-29 56.50 58.40 54.70 57.20 0.7M
2021-03-26 53.40 55.60 53.00 53.85 0.1M
2021-03-25 53.60 53.65 50.40 52.20 0.1M
2021-03-24 54.00 57.15 52.80 53.70 0.2M
2021-03-23 57.85 58.40 55.80 56.60 0.3M
2021-03-22 57.50 58.65 56.50 56.95 0.4M
2021-03-19 54.30 56.90 54.30 56.25 0.2M
2021-03-18 56.90 58.65 56.00 56.45 0.5M
2021-03-17 55.85 56.45 54.30 56.45 0.2M
2021-03-16 54.50 55.20 52.80 55.10 0.2M
2021-03-15 53.65 56.40 52.20 53.10 0.2M
2021-03-12 56.60 57.30 53.50 53.85 0.2M
2021-03-11 53.05 56.95 52.50 56.20 0.6M
2021-03-10 54.40 54.40 51.85 51.85 0.2M
2021-03-09 50.50 55.00 49.25 51.90 0.7M
2021-03-08 55.40 56.50 50.75 51.60 0.5M
2021-03-05 55.30 56.50 53.70 55.35 0.4M
2021-03-04 61.80 62.60 56.20 56.20 0.6M
2021-03-03 60.00 61.95 57.05 61.05 0.6M
2021-03-02 62.65 62.95 57.75 58.50 0.8M
2021-03-01 58.80 62.60 58.80 62.15 0.8M
2021-02-26 63.00 63.00 57.80 57.90 1.5M
2021-02-25 67.00 68.55 63.50 65.50 0.9M
2021-02-24 75.10 75.15 62.40 64.50 1.9M
2021-02-23 71.00 75.95 70.80 74.00 2.1M
2021-02-22 71.00 76.40 69.60 71.80 2.4M
2021-02-19 69.80 72.00 65.35 67.10 0.9M
2021-02-18 69.00 77.00 68.25 68.90 2.1M
2021-02-17 67.65 69.00 66.00 68.55 0.3M
2021-02-16 67.00 68.70 66.60 67.65 0.4M
2021-02-11 64.00 66.90 63.00 66.40 0.4M
2021-02-10 64.20 65.15 62.10 63.70 0.3M
2021-02-09 62.00 65.70 60.95 63.80 0.8M
2021-02-08 60.65 63.90 60.30 62.00 0.9M
2021-02-05 63.00 65.95 59.00 60.35 1.1M
2021-02-04 69.00 70.40 61.55 62.05 1.1M
2021-02-03 64.50 71.50 62.75 66.75 1.7M
2021-02-02 61.95 65.75 61.95 64.40 1.4M
2021-02-01 65.00 66.50 59.00 60.70 1.4M
2021-01-29 57.00 64.00 56.10 62.00 1.0M
2021-01-28 59.10 60.50 55.50 57.00 0.7M
2021-01-27 64.70 64.70 59.20 61.15 0.8M
2021-01-26 67.95 67.95 59.90 65.15 1.0M
2021-01-25 62.50 71.20 62.50 66.00 2.0M
2021-01-22 55.45 60.75 55.10 59.85 1.5M
2021-01-21 55.60 56.95 54.35 55.00 0.3M
2021-01-20 54.75 56.70 54.20 55.65 0.4M
2021-01-19 55.60 56.70 53.60 54.75 0.5M
2021-01-18 54.90 57.35 53.60 55.05 0.6M
2021-01-15 55.00 56.45 53.80 53.95 0.3M
2021-01-14 55.30 56.10 53.30 53.95 0.1M
2021-01-13 52.00 58.10 52.00 55.00 0.4M
2021-01-12 52.05 53.75 51.00 52.00 0.4M
2021-01-11 54.95 54.95 51.30 52.00 0.3M
2021-01-08 52.35 54.75 50.85 54.70 0.3M
2021-01-07 50.95 52.55 50.50 51.00 0.2M
2021-01-06 50.95 53.20 50.25 51.00 0.4M
2021-01-05 48.50 50.80 48.20 50.00 0.4M
2021-01-04 47.35 49.30 46.90 48.15 0.3M