Shanghai Haohai Biological historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	51.800	52.100	50.250	50.850	30.159	363,300
2021-11-29	53.950	54.800	51.450	51.700	30.663	434,840
2021-11-26	53.950	54.400	53.500	53.800	31.909	414,120
2021-11-25	54.400	54.800	53.350	54.300	32.205	295,540
2021-11-24	53.500	55.150	52.900	54.400	32.264	748,047
2021-11-23	54.850	55.150	52.850	53.400	31.671	426,300
2021-11-22	55.300	55.750	53.850	54.750	32.472	313,740
2021-11-19	54.150	55.000	53.500	54.650	32.413	594,721
2021-11-18	56.000	56.000	53.400	54.150	32.116	201,880
2021-11-17	55.500	56.300	55.100	55.500	32.917	996,101
2021-11-16	55.300	56.800	54.200	56.150	33.302	392,476
2021-11-15	53.500	55.500	53.500	54.750	32.472	325,360
2021-11-12	53.400	54.050	53.250	53.950	31.998	346,220
2021-11-11	52.100	53.550	52.050	53.350	31.642	208,320
2021-11-10	51.900	52.850	50.400	52.450	31.108	359,100
2021-11-09	50.050	53.150	50.050	52.250	30.989	200,060
2021-11-08	51.500	51.850	50.200	50.300	29.833	381,780
2021-11-05	53.800	53.800	51.400	51.500	30.545	368,646
2021-11-04	54.350	55.500	53.750	53.800	31.909	210,280
2021-11-03	54.950	55.300	53.450	54.350	32.235	236,460
2021-11-02	57.000	58.450	53.600	53.650	31.820	457,660
2021-11-01	57.500	57.900	54.450	56.750	33.658	771,401
2021-10-29	58.000	58.450	56.900	58.000	34.400	725,761
2021-10-28	59.100	59.250	56.800	57.850	34.311	563,221
2021-10-27	62.700	62.900	58.750	58.800	34.874	529,481
2021-10-26	64.450	65.350	62.800	63.200	37.484	213,220
2021-10-25	65.750	65.800	62.750	64.000	37.958	415,380

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.