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
2022-12-30 27.25 27.39 25.96 26.32 0.7M
2022-12-29 28.00 29.21 26.89 27.32 1.6M
2022-12-28 25.29 29.64 25.29 27.93 5.5M
2022-12-23 21.86 22.43 21.86 22.00 0.4M
2022-12-22 22.29 22.61 21.71 22.36 1.1M
2022-12-21 21.61 22.29 21.61 21.79 0.3M
2022-12-20 21.86 22.11 21.46 21.71 0.2M
2022-12-19 23.79 23.79 22.04 22.07 0.2M
2022-12-16 23.39 23.71 22.93 23.04 0.3M
2022-12-15 24.18 24.46 22.86 23.39 0.3M
2022-12-14 23.68 24.75 23.46 24.36 0.4M
2022-12-13 22.89 23.93 22.79 23.75 0.3M
2022-12-12 23.29 23.89 22.96 23.14 0.3M
2022-12-09 22.00 23.46 22.00 23.32 0.7M
2022-12-08 21.46 22.36 21.46 22.32 0.2M
2022-12-07 22.61 22.93 21.21 21.32 0.3M
2022-12-06 21.61 23.04 21.61 22.50 0.5M
2022-12-05 20.96 22.54 20.96 21.96 0.5M
2022-12-02 20.46 21.29 20.46 21.00 0.1M
2022-12-01 20.43 21.54 20.43 20.57 0.3M
2022-11-30 19.93 20.32 19.71 20.32 0.1M
2022-11-29 19.14 20.14 19.11 19.89 0.4M
2022-11-28 19.14 19.32 18.68 19.00 0.1M
2022-11-25 19.50 19.61 19.07 19.21 0.2M
2022-11-24 19.54 20.18 19.54 19.68 0.1M
2022-11-23 20.04 20.18 19.07 19.68 0.4M
2022-11-22 20.54 21.14 19.89 20.11 0.2M
2022-11-21 20.61 21.07 20.32 20.64 0.2M
2022-11-18 21.79 22.25 21.11 21.11 0.3M
2022-11-17 21.46 21.82 20.96 21.82 0.2M
2022-11-16 22.61 22.61 21.21 21.79 0.2M
2022-11-15 21.64 22.71 21.18 22.00 0.5M
2022-11-14 21.07 22.21 21.04 21.82 0.6M
2022-11-11 21.50 22.21 20.50 20.86 0.6M
2022-11-10 20.57 20.93 20.04 20.82 0.4M
2022-11-09 19.86 20.86 19.79 20.79 0.4M
2022-11-08 20.00 20.36 19.68 20.29 0.3M
2022-11-07 20.00 20.96 20.00 20.29 0.5M
2022-11-04 19.96 20.86 19.68 20.18 0.7M
2022-11-03 19.75 19.96 18.93 19.68 0.7M
2022-11-02 19.39 20.18 18.96 19.96 0.5M
2022-11-01 19.14 19.68 18.46 19.36 1.1M
2022-10-31 18.39 19.11 17.43 18.82 1.4M
2022-10-28 17.93 18.39 17.36 17.71 1.7M
2022-10-27 16.86 18.21 16.36 17.86 1.8M
2022-10-26 15.29 17.00 15.00 16.71 3.3M
2022-10-25 15.50 15.89 14.57 14.75 1.2M
2022-10-24 16.50 16.61 15.43 15.57 2.1M
2022-10-21 16.57 16.89 16.36 16.57 1.0M
2022-10-20 16.79 16.79 16.18 16.43 0.8M
2022-10-19 17.50 17.50 16.71 16.86 0.8M
2022-10-18 16.68 17.46 16.32 17.32 2.7M
2022-10-17 16.25 16.79 15.89 16.18 1.5M
2022-10-14 16.04 16.93 16.00 16.14 3.8M
2022-10-13 15.93 16.11 15.68 15.96 0.7M
2022-10-12 15.96 16.14 15.50 15.71 0.8M
2022-10-11 16.04 16.43 15.86 15.86 0.4M
2022-10-10 16.43 17.00 15.57 15.96 0.7M
2022-10-07 17.36 17.36 15.82 16.04 0.2M
2022-10-06 18.79 18.79 17.14 17.39 0.1M
2022-10-05 17.50 18.75 17.32 18.71 0.3M
2022-10-03 18.21 18.29 16.57 16.57 0.1M
2022-09-30 20.32 20.32 17.50 18.04 0.3M
2022-09-29 21.89 21.89 20.04 20.04 0.1M
2022-09-28 21.46 22.11 21.39 21.96 0.6M
2022-09-27 20.64 22.14 20.29 21.96 0.3M
2022-09-26 20.36 20.93 20.14 20.64 0.6M
2022-09-23 21.39 21.39 20.36 20.36 0.4M
2022-09-22 21.14 21.46 20.54 20.96 0.5M
2022-09-21 21.14 21.57 21.14 21.39 0.4M
2022-09-20 21.11 21.75 20.82 21.39 0.4M
2022-09-19 20.75 21.18 20.50 21.18 0.5M
2022-09-16 21.29 21.50 20.75 20.75 0.3M
2022-09-15 21.36 21.68 21.14 21.61 0.3M
2022-09-14 20.68 21.25 20.61 21.14 0.2M
2022-09-13 21.50 21.50 20.79 20.89 0.3M
2022-09-09 20.96 21.89 20.96 21.50 0.2M
2022-09-08 20.93 21.32 20.54 21.32 0.6M
2022-09-07 20.93 21.07 20.46 21.04 0.3M
2022-09-06 20.68 21.11 19.93 21.00 0.7M
2022-09-05 19.43 20.57 19.32 20.21 1.2M
2022-09-02 19.75 20.07 19.43 19.61 0.1M
2022-09-01 19.86 20.14 19.57 19.75 0.2M
2022-08-31 19.29 20.00 19.29 19.75 0.2M
2022-08-30 19.50 19.82 19.29 19.61 0.4M
2022-08-29 21.11 21.11 19.21 19.46 1.1M
2022-08-26 21.11 21.25 20.71 21.11 0.2M
2022-08-25 20.29 20.75 20.29 20.71 0.1M
2022-08-24 20.89 20.89 20.00 20.29 0.3M
2022-08-23 21.89 21.89 20.61 20.68 0.5M
2022-08-22 21.50 21.68 21.14 21.61 0.3M
2022-08-19 21.96 21.96 21.43 21.50 0.1M
2022-08-18 22.43 22.50 21.43 21.96 0.3M
2022-08-17 22.57 22.57 21.68 21.86 0.1M
2022-08-16 22.71 22.86 22.11 22.14 0.2M
2022-08-15 23.14 23.14 22.39 22.79 0.2M
2022-08-12 22.61 22.86 22.21 22.79 0.1M
2022-08-11 22.07 22.75 21.50 22.61 0.3M
2022-08-10 22.86 22.86 21.29 21.57 0.4M
2022-08-09 22.18 22.64 21.75 22.11 0.3M
2022-08-08 22.04 22.25 21.82 22.00 0.2M
2022-08-05 22.14 22.36 21.75 22.21 0.4M
2022-08-04 21.64 22.21 21.50 21.82 0.3M
2022-08-03 22.25 22.43 21.43 21.82 0.3M
2022-08-02 23.14 23.14 21.68 21.96 0.3M
2022-08-01 23.57 23.68 22.75 22.89 0.3M
2022-07-29 25.00 25.18 23.64 23.82 0.4M
2022-07-28 25.54 25.64 25.07 25.36 0.3M
2022-07-27 25.11 26.18 24.82 25.14 0.4M
2022-07-26 25.39 25.75 24.96 25.11 0.2M
2022-07-25 25.75 25.75 24.86 25.39 0.3M
2022-07-22 25.57 26.21 25.32 25.96 0.2M
2022-07-21 26.54 26.75 25.61 25.61 0.2M
2022-07-20 25.68 26.61 25.21 25.96 0.4M
2022-07-19 25.11 25.50 24.43 25.36 0.1M
2022-07-18 25.21 25.46 23.96 25.00 0.5M
2022-07-15 26.43 26.43 24.68 24.89 0.4M
2022-07-14 26.18 26.96 25.93 26.43 0.3M
2022-07-13 26.11 26.68 25.96 26.43 0.2M
2022-07-12 26.57 27.00 25.71 26.43 0.4M
2022-07-11 27.00 28.00 26.79 27.32 0.4M
2022-07-08 27.82 28.29 27.18 27.68 0.2M
2022-07-07 28.68 28.68 26.86 27.57 0.6M
2022-07-06 28.71 29.46 27.86 28.68 0.5M
2022-07-05 29.93 29.93 28.07 28.57 0.3M
2022-07-04 30.14 30.14 29.00 29.50 0.3M
2022-06-30 29.25 30.21 28.79 29.64 0.5M
2022-06-29 27.93 30.36 27.89 28.57 0.7M
2022-06-28 28.54 28.96 27.54 28.86 0.4M
2022-06-27 28.21 28.86 27.46 28.32 0.9M
2022-06-24 27.11 28.39 27.00 28.14 0.8M
2022-06-23 26.75 27.43 26.46 26.96 0.4M
2022-06-22 37.40 37.80 36.60 37.15 0.4M
2022-06-21 37.70 38.35 36.30 36.85 0.9M
2022-06-20 35.15 38.65 35.15 38.55 1.2M
2022-06-17 33.05 36.55 32.65 35.05 1.1M
2022-06-16 33.70 34.60 33.10 33.60 0.1M
2022-06-15 33.20 34.30 32.80 33.85 0.2M
2022-06-14 33.30 33.30 32.20 33.00 0.2M
2022-06-13 32.85 33.35 32.55 33.35 0.2M
2022-06-10 33.25 33.80 33.05 33.60 0.1M
2022-06-09 34.10 34.80 33.20 33.70 0.2M
2022-06-08 33.90 35.10 33.65 34.75 0.3M
2022-06-07 34.00 34.75 33.60 34.35 0.2M
2022-06-06 33.95 34.60 33.75 34.60 0.3M
2022-06-02 33.10 33.95 32.50 33.65 0.4M
2022-06-01 33.70 34.15 32.60 33.30 0.3M
2022-05-31 32.00 33.60 32.00 33.40 0.3M
2022-05-30 30.80 32.65 30.55 32.30 0.4M
2022-05-27 31.10 31.40 30.50 30.80 0.1M
2022-05-26 31.30 31.30 30.55 30.80 0.3M
2022-05-25 31.40 31.80 31.20 31.40 0.1M
2022-05-24 32.80 33.00 31.55 31.55 0.2M
2022-05-23 32.55 33.20 32.25 33.20 0.1M
2022-05-20 32.40 33.30 31.25 33.05 0.4M
2022-05-19 31.55 31.90 31.00 31.90 0.1M
2022-05-18 32.05 32.35 31.50 32.30 0.2M
2022-05-17 31.60 32.25 30.75 31.85 0.2M
2022-05-16 33.00 33.00 30.80 31.50 0.2M
2022-05-13 32.45 32.45 31.05 31.80 0.1M
2022-05-12 32.65 32.65 30.90 31.45 0.2M
2022-05-11 32.85 33.35 31.90 32.10 0.4M
2022-05-10 32.65 33.35 31.85 32.40 0.2M
2022-05-06 33.20 33.95 32.75 33.15 0.1M
2022-05-05 36.15 36.80 33.80 34.00 0.2M
2022-05-04 35.75 36.35 35.25 36.20 0.1M
2022-05-03 35.90 35.90 34.45 35.15 0.0M
2022-04-29 35.05 36.60 34.40 36.30 0.1M
2022-04-28 34.50 35.05 34.00 35.05 0.1M
2022-04-27 33.15 34.95 33.05 34.35 0.3M
2022-04-26 33.00 34.70 33.00 33.60 0.1M
2022-04-25 34.70 35.45 32.50 33.00 0.1M
2022-04-22 34.30 35.50 34.00 35.00 0.1M
2022-04-21 36.00 37.00 34.45 34.75 0.3M
2022-04-20 37.00 37.00 35.80 36.00 0.1M
2022-04-19 38.50 38.50 36.45 36.50 0.1M
2022-04-14 37.20 39.20 37.20 38.70 0.1M
2022-04-13 39.30 39.30 36.50 36.80 0.2M
2022-04-12 37.85 39.40 37.55 39.10 0.1M
2022-04-11 40.00 40.00 37.85 38.00 0.1M
2022-04-08 40.25 40.95 39.60 40.80 0.1M
2022-04-07 41.00 41.50 39.80 40.75 0.3M
2022-04-06 41.60 42.90 41.00 41.45 0.4M
2022-04-04 41.90 43.45 41.60 43.05 0.2M
2022-04-01 39.60 41.15 39.35 41.10 0.2M
2022-03-31 40.10 40.75 39.25 39.60 0.1M
2022-03-30 37.55 40.75 37.55 40.05 0.4M
2022-03-29 38.15 38.15 36.80 37.50 0.1M
2022-03-28 37.80 37.80 36.30 36.95 0.2M
2022-03-25 40.30 40.45 37.95 38.10 0.2M
2022-03-24 38.35 41.05 38.20 40.30 0.3M
2022-03-23 36.90 40.00 36.90 39.20 0.3M
2022-03-22 36.50 37.95 36.35 37.90 0.2M
2022-03-21 37.95 38.55 36.75 37.50 0.1M
2022-03-18 36.70 37.90 35.95 36.95 0.2M
2022-03-17 35.90 38.50 35.75 37.85 0.4M
2022-03-16 32.90 34.75 31.50 34.45 0.4M
2022-03-15 33.20 34.20 31.50 31.80 0.7M
2022-03-14 35.35 36.45 33.60 33.65 0.3M
2022-03-11 35.40 37.35 34.50 36.45 0.3M
2022-03-10 37.60 37.65 36.20 36.55 0.2M
2022-03-09 35.05 36.15 33.75 36.10 0.5M
2022-03-08 36.80 37.25 34.55 34.90 0.7M
2022-03-07 39.45 39.50 36.25 36.50 0.6M
2022-03-04 40.75 40.90 39.70 39.90 0.3M
2022-03-03 41.15 41.75 40.35 40.75 0.2M
2022-03-02 41.95 41.95 41.10 41.75 0.2M
2022-03-01 41.50 42.00 41.15 42.00 0.3M
2022-02-28 42.45 43.00 41.20 42.00 0.3M
2022-02-25 42.20 43.60 41.50 42.45 0.3M
2022-02-24 42.20 42.80 41.15 41.30 0.3M
2022-02-23 42.00 43.20 41.05 42.70 0.2M
2022-02-22 41.20 41.85 40.60 41.60 0.2M
2022-02-21 42.50 42.55 41.20 41.50 0.3M
2022-02-18 42.80 43.00 42.05 42.75 0.1M
2022-02-17 43.15 43.60 42.20 42.70 0.1M
2022-02-16 43.10 43.85 42.60 42.95 0.2M
2022-02-15 41.50 44.00 41.50 42.70 0.4M
2022-02-14 42.15 43.00 41.05 41.85 0.2M
2022-02-11 43.15 43.95 41.80 42.05 0.5M
2022-02-10 44.00 44.20 42.75 43.70 0.3M
2022-02-09 43.70 44.20 42.85 43.70 0.2M
2022-02-08 43.25 44.75 42.15 43.70 0.5M
2022-02-07 46.05 46.20 42.90 43.20 0.8M
2022-02-04 46.00 46.95 44.50 45.80 0.2M
2022-01-31 48.60 48.60 45.15 45.80 0.2M
2022-01-28 49.55 49.80 48.25 49.00 0.2M
2022-01-27 50.80 50.80 47.80 49.55 0.2M
2022-01-26 50.55 50.55 49.35 50.00 0.2M
2022-01-25 50.20 51.80 49.95 50.55 0.3M
2022-01-24 52.25 52.80 50.45 50.80 0.2M
2022-01-21 52.75 53.95 51.25 51.55 0.2M
2022-01-20 53.05 55.10 53.00 53.50 0.4M
2022-01-19 54.35 54.35 52.95 53.05 0.2M
2022-01-18 55.85 55.85 53.95 53.95 0.3M
2022-01-17 54.20 56.70 53.15 56.00 0.9M
2022-01-14 53.50 55.65 52.35 55.50 0.3M
2022-01-13 54.80 55.20 52.90 53.00 0.3M
2022-01-12 53.80 55.00 53.40 55.00 0.2M
2022-01-11 54.30 56.00 52.90 53.80 0.4M
2022-01-10 53.20 55.40 52.05 54.40 0.3M
2022-01-07 51.90 54.00 51.90 53.20 0.5M
2022-01-06 50.90 53.30 50.55 52.00 0.6M
2022-01-05 50.80 52.20 49.35 51.80 0.6M
2022-01-04 51.05 52.25 50.50 50.55 0.4M
2022-01-03 51.50 52.70 50.10 52.00 0.1M