Shanghai Bio heart Biological Technology

2185
🏛️ hong-kong →
5.44
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 5.61 6.20 5.61 5.84 0.6M
2022-12-29 5.80 6.28 5.59 5.98 0.9M
2022-12-28 6.16 6.25 5.88 5.89 0.8M
2022-12-23 6.21 6.56 6.10 6.33 0.7M
2022-12-22 6.75 7.07 6.20 6.41 1.3M
2022-12-21 6.74 6.74 5.85 6.40 2.5M
2022-12-20 7.05 7.05 6.01 6.50 1.5M
2022-12-19 7.51 7.52 6.51 6.64 1.8M
2022-12-16 7.15 7.69 7.10 7.50 1.1M
2022-12-15 8.38 8.38 7.00 7.05 2.3M
2022-12-14 8.35 8.67 8.20 8.38 0.4M
2022-12-13 9.50 9.50 8.30 8.35 1.2M
2022-12-12 8.29 9.69 8.29 8.79 2.6M
2022-12-09 8.76 8.81 8.08 8.26 1.8M
2022-12-08 9.00 9.40 8.50 8.76 1.9M
2022-12-07 8.85 9.80 8.80 8.90 2.1M
2022-12-06 9.09 9.30 8.78 9.00 1.1M
2022-12-05 9.49 10.30 8.68 9.49 3.4M
2022-12-02 13.10 14.02 8.65 9.49 6.6M
2022-12-01 20.45 20.45 13.00 13.00 3.3M
2022-11-30 21.90 22.40 18.78 18.78 0.9M
2022-11-29 22.95 23.80 21.80 22.45 4.8M
2022-11-28 22.50 23.55 22.15 22.45 0.4M
2022-11-25 23.10 23.10 22.00 22.80 0.2M
2022-11-24 22.35 24.00 22.30 23.40 0.2M
2022-11-23 26.00 26.00 22.20 23.35 1.0M
2022-11-22 30.10 30.15 23.20 26.00 1.4M
2022-11-21 23.10 31.15 20.95 29.30 1.3M
2022-11-18 48.05 48.05 15.46 21.65 1.0M
2022-11-17 48.45 48.45 45.70 48.40 0.1M
2022-11-16 50.15 50.15 46.00 48.45 0.2M
2022-11-15 49.50 49.70 48.50 49.50 0.5M
2022-11-14 50.30 53.30 49.55 49.80 0.6M
2022-11-11 50.00 54.55 49.35 49.35 0.2M
2022-11-10 54.60 54.60 47.75 50.00 0.2M
2022-11-09 55.60 56.50 52.95 55.30 0.2M
2022-11-08 55.95 56.00 53.75 55.90 0.2M
2022-11-07 53.00 56.25 52.60 56.00 0.2M
2022-11-04 51.60 53.00 51.00 53.00 0.2M
2022-11-03 51.60 52.05 49.35 51.80 0.2M
2022-11-02 51.20 51.65 50.05 51.60 0.1M
2022-11-01 50.50 51.70 48.05 51.00 0.3M
2022-10-31 48.75 50.30 47.65 50.30 0.2M
2022-10-28 50.80 53.30 48.35 48.75 0.3M
2022-10-27 50.30 51.00 49.65 50.80 0.2M
2022-10-26 50.95 50.95 48.40 50.30 0.3M
2022-10-25 52.00 52.10 50.05 50.90 0.3M
2022-10-24 51.50 52.00 50.90 52.00 0.3M
2022-10-21 52.00 52.55 50.55 51.50 0.3M
2022-10-20 52.50 53.50 51.05 51.60 0.3M
2022-10-19 56.80 56.80 51.45 55.00 0.3M
2022-10-18 55.85 57.50 53.55 57.00 0.3M
2022-10-17 55.60 56.00 53.00 55.85 0.2M
2022-10-14 55.00 56.45 53.30 55.60 0.2M
2022-10-13 54.10 55.70 52.30 53.50 0.3M
2022-10-12 58.20 58.20 53.50 56.05 0.2M
2022-10-11 59.00 59.45 57.05 58.20 0.2M
2022-10-10 59.00 59.00 57.25 58.50 0.1M
2022-10-07 59.00 59.30 57.40 59.30 0.2M
2022-10-06 60.00 60.00 57.70 59.35 0.3M
2022-10-05 57.50 59.50 56.10 59.00 0.2M
2022-10-03 58.00 58.00 56.60 57.30 0.2M
2022-09-30 57.50 58.45 56.35 58.30 0.2M
2022-09-29 58.10 59.95 57.05 57.60 0.3M
2022-09-28 58.50 58.80 57.00 58.05 0.3M
2022-09-27 59.80 59.95 56.25 58.80 0.3M
2022-09-26 56.00 61.30 55.60 59.10 0.4M
2022-09-23 50.10 58.95 49.30 56.25 0.6M
2022-09-22 55.00 55.00 47.40 52.15 2.1M
2022-09-21 56.00 56.00 53.05 55.30 0.3M
2022-09-20 57.10 57.95 52.70 52.70 0.3M
2022-09-19 57.35 58.40 56.35 56.95 0.3M
2022-09-16 59.20 60.50 56.60 57.90 0.3M
2022-09-15 58.00 59.20 57.85 59.20 0.3M
2022-09-14 59.25 59.25 57.25 57.85 0.2M
2022-09-13 59.00 59.00 58.20 59.00 0.3M
2022-09-09 59.20 59.35 58.55 59.00 0.3M
2022-09-08 58.90 59.00 58.40 59.00 0.3M
2022-09-07 59.20 59.70 58.70 59.05 0.4M
2022-09-06 59.70 59.95 58.45 59.05 0.4M
2022-09-05 60.50 60.50 58.00 59.00 0.4M
2022-09-02 58.40 62.00 58.40 59.35 0.3M
2022-09-01 59.20 59.85 58.55 59.15 0.5M
2022-08-31 58.80 61.65 57.90 59.00 0.5M
2022-08-30 57.90 59.10 57.35 58.65 0.6M
2022-08-29 54.95 59.00 54.85 58.35 0.5M
2022-08-26 56.00 59.00 54.65 57.35 0.5M
2022-08-25 56.40 57.15 53.45 56.30 0.5M
2022-08-24 53.70 57.00 53.10 56.40 0.9M
2022-08-23 58.80 60.75 54.00 55.50 1.6M
2022-08-22 71.00 71.00 48.70 60.50 2.8M
2022-08-19 69.90 75.55 69.65 71.50 0.5M
2022-08-18 68.20 72.60 68.20 70.60 0.5M
2022-08-17 71.95 71.95 67.10 67.95 0.5M
2022-08-16 72.10 73.50 68.45 68.50 0.5M
2022-08-15 70.00 71.75 67.10 71.75 0.5M
2022-08-12 68.95 69.60 67.25 69.10 0.5M
2022-08-11 70.00 70.00 68.00 68.95 0.5M
2022-08-10 67.15 69.90 66.70 69.90 0.3M
2022-08-09 70.30 70.60 67.10 67.90 0.4M
2022-08-08 67.50 71.20 66.80 70.30 0.4M
2022-08-05 63.35 67.50 62.50 67.00 0.3M
2022-08-04 67.80 67.80 63.10 63.65 0.2M
2022-08-03 63.95 66.90 62.75 66.90 0.2M
2022-08-02 65.80 67.00 62.95 64.40 0.3M
2022-08-01 69.80 69.80 65.10 67.90 0.2M
2022-07-29 69.00 71.00 66.05 69.25 0.2M
2022-07-28 68.00 69.50 67.00 68.80 0.2M
2022-07-27 69.10 69.10 65.00 68.00 0.2M
2022-07-26 69.40 70.50 68.35 69.40 0.2M
2022-07-25 69.00 70.00 68.70 69.00 0.2M
2022-07-22 70.00 71.40 68.05 68.50 0.2M
2022-07-21 70.95 71.20 69.20 70.00 0.2M
2022-07-20 68.80 73.70 68.45 70.50 0.2M
2022-07-19 68.00 68.50 67.65 68.40 0.2M
2022-07-18 67.40 68.30 66.90 67.55 0.2M
2022-07-15 68.50 68.70 66.25 68.00 0.2M
2022-07-14 68.80 68.80 66.40 67.25 0.2M
2022-07-13 69.60 69.60 68.15 68.60 0.2M
2022-07-12 70.00 70.25 68.50 69.95 0.1M
2022-07-11 68.50 70.00 67.90 69.65 0.2M
2022-07-08 69.95 69.95 67.50 68.50 0.2M
2022-07-07 70.00 71.40 69.15 69.40 0.2M
2022-07-06 68.65 72.60 68.65 70.25 0.2M
2022-07-05 71.30 71.50 66.05 68.65 0.2M
2022-07-04 62.40 69.00 62.00 68.00 0.2M
2022-06-30 62.60 63.20 61.25 62.40 0.1M
2022-06-29 64.30 64.30 61.40 62.40 0.1M
2022-06-28 60.25 64.95 60.25 63.50 0.2M
2022-06-27 62.20 62.30 60.20 61.30 0.1M
2022-06-24 58.05 61.10 58.05 60.80 0.1M
2022-06-23 61.20 61.20 55.70 58.30 0.2M
2022-06-22 61.90 62.30 59.60 60.20 0.1M
2022-06-21 63.20 63.65 60.70 61.90 0.2M
2022-06-20 58.50 63.40 58.50 62.95 0.2M
2022-06-17 57.40 59.70 57.40 58.20 0.1M
2022-06-16 59.20 59.30 57.60 57.60 0.1M
2022-06-15 59.50 60.00 59.00 59.60 0.1M
2022-06-14 57.50 59.30 56.85 59.50 0.2M
2022-06-13 59.30 59.40 56.80 57.50 0.1M
2022-06-10 59.60 60.00 58.30 59.30 0.1M
2022-06-09 60.70 60.70 58.70 60.35 0.1M
2022-06-08 56.00 61.80 56.00 60.10 0.2M
2022-06-07 57.15 57.15 55.70 56.05 0.2M
2022-06-06 57.00 57.35 53.50 57.00 0.2M
2022-06-02 56.00 56.85 54.70 55.90 0.1M
2022-06-01 53.80 58.00 53.60 56.50 0.2M
2022-05-31 51.40 54.80 50.20 54.80 0.3M
2022-05-30 51.00 51.40 49.80 50.20 0.1M
2022-05-27 49.50 50.90 49.50 50.45 0.2M
2022-05-26 49.50 49.50 46.95 49.50 0.2M
2022-05-25 51.00 51.40 48.50 48.50 0.2M
2022-05-24 50.40 51.00 50.40 50.75 0.1M
2022-05-23 50.30 51.10 49.00 49.60 0.1M
2022-05-20 50.80 51.60 49.50 50.00 0.2M
2022-05-19 49.00 51.00 49.00 49.70 0.2M
2022-05-18 48.00 50.25 48.00 50.25 0.1M
2022-05-17 47.50 49.70 47.45 48.50 0.1M
2022-05-16 47.80 49.20 45.55 47.90 0.2M
2022-05-13 48.60 48.90 44.90 47.20 0.2M
2022-05-12 51.60 52.40 48.40 48.50 0.2M
2022-05-11 48.50 52.35 48.50 52.30 0.1M
2022-05-10 47.50 49.85 46.00 49.30 0.2M
2022-05-06 45.30 47.60 45.05 47.50 0.2M
2022-05-05 44.60 47.30 44.60 46.30 0.1M
2022-05-04 45.90 46.90 43.80 45.50 0.2M
2022-05-03 47.20 47.80 46.05 46.05 0.2M
2022-04-29 48.50 49.20 46.25 47.55 0.2M
2022-04-28 47.95 49.00 46.60 47.85 0.2M
2022-04-27 45.10 48.45 41.50 48.30 0.3M
2022-04-26 51.90 51.90 45.00 45.10 0.3M
2022-04-25 53.00 54.30 51.00 51.90 0.2M
2022-04-22 52.50 53.50 52.40 53.50 0.2M
2022-04-21 53.20 54.00 52.70 53.50 0.2M
2022-04-20 51.80 55.50 51.60 54.00 0.2M
2022-04-19 53.50 53.60 51.80 52.80 0.2M
2022-04-14 50.00 54.50 47.50 54.50 0.2M
2022-04-13 55.20 55.20 50.00 50.90 0.2M
2022-04-12 55.75 57.35 53.00 55.30 0.2M
2022-04-11 55.80 56.95 54.50 56.60 0.1M
2022-04-08 52.50 56.60 52.50 56.00 0.2M
2022-04-07 50.60 53.70 50.60 53.70 0.1M
2022-04-06 51.35 51.70 49.65 50.60 0.1M
2022-04-04 47.60 52.70 46.80 51.30 0.2M
2022-04-01 46.20 47.60 45.50 47.60 0.1M
2022-03-31 47.45 48.45 45.35 46.90 0.2M
2022-03-30 48.90 48.90 46.70 47.85 0.2M
2022-03-29 44.85 48.00 44.85 47.75 0.2M
2022-03-28 44.60 45.20 43.00 44.80 0.2M
2022-03-25 45.20 45.30 43.00 44.00 0.1M
2022-03-24 42.55 44.90 41.05 44.90 0.2M
2022-03-23 43.75 44.45 41.70 42.55 0.2M
2022-03-22 46.30 49.20 43.90 43.90 0.1M
2022-03-21 41.60 45.95 40.20 45.80 0.3M
2022-03-18 40.35 42.10 38.65 41.45 0.3M
2022-03-17 38.50 40.10 37.60 40.35 0.2M
2022-03-16 36.95 38.10 35.90 38.00 0.4M
2022-03-15 38.20 39.50 36.00 36.95 0.2M
2022-03-14 39.60 39.80 37.80 38.90 0.3M
2022-03-11 37.10 40.00 37.10 39.50 0.2M
2022-03-10 40.40 40.40 37.50 38.10 0.4M
2022-03-09 42.50 42.50 39.10 39.55 0.2M
2022-03-08 39.65 43.00 39.65 42.00 0.2M
2022-03-07 40.30 40.95 39.00 40.70 0.2M
2022-03-04 39.25 40.80 38.00 40.30 0.2M
2022-03-03 42.00 42.05 39.55 40.35 0.2M
2022-03-02 42.10 42.45 40.55 41.70 0.2M
2022-03-01 41.50 42.95 40.10 42.10 0.3M
2022-02-28 38.95 41.65 37.80 41.15 0.2M
2022-02-25 37.75 38.60 37.20 38.50 0.2M
2022-02-24 41.20 41.30 36.50 38.00 0.2M
2022-02-23 39.20 42.00 39.20 41.80 0.2M
2022-02-22 39.75 40.50 37.10 39.25 0.2M
2022-02-21 34.95 39.75 34.95 39.75 0.6M
2022-02-18 35.50 37.20 34.20 36.00 0.2M
2022-02-17 35.05 35.50 34.35 35.50 0.1M
2022-02-16 34.00 35.85 33.25 35.60 0.2M
2022-02-15 32.50 34.05 32.30 34.05 0.2M
2022-02-14 32.30 33.55 32.10 33.05 0.2M
2022-02-11 34.20 34.50 30.70 32.70 0.2M
2022-02-10 34.70 34.90 33.70 33.90 0.2M
2022-02-09 34.90 34.90 34.40 34.55 0.2M
2022-02-08 34.80 34.95 33.00 34.90 0.2M
2022-02-07 33.80 35.45 33.75 35.05 0.2M
2022-02-04 34.35 35.10 32.90 33.30 0.2M
2022-01-31 34.95 35.30 33.95 34.35 0.1M
2022-01-28 35.00 36.00 34.55 35.30 0.3M
2022-01-27 36.20 37.00 33.05 35.00 0.3M
2022-01-26 36.00 38.00 33.85 35.40 0.4M
2022-01-25 29.55 34.20 29.55 34.30 0.4M
2022-01-24 29.45 29.95 29.00 29.15 0.3M
2022-01-21 28.20 29.55 27.50 28.90 0.3M
2022-01-20 29.50 29.70 27.80 28.85 0.2M
2022-01-19 27.40 29.95 26.85 29.50 0.2M
2022-01-18 28.20 28.85 27.90 28.20 0.2M
2022-01-17 29.20 29.95 26.55 28.05 0.1M
2022-01-14 30.10 30.10 26.95 28.20 0.2M
2022-01-13 31.50 32.10 29.00 30.00 0.2M
2022-01-12 31.40 31.95 29.40 31.50 0.3M
2022-01-11 33.30 33.30 29.15 31.45 0.4M
2022-01-10 35.55 35.55 32.60 33.40 0.3M
2022-01-07 38.15 38.45 33.75 35.90 0.3M
2022-01-06 35.95 39.05 34.05 37.45 0.4M
2022-01-05 34.30 38.00 30.45 36.00 0.4M
2022-01-04 35.10 38.00 30.05 34.30 0.5M
2022-01-03 27.05 36.50 26.55 34.55 0.6M