Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.095 | 3.220 | 2.935 | 3.200 | 3.200 | 757,081 |
| 2026-10-22 | 3.165 | 3.165 | 3.010 | 3.095 | 3.095 | 415,400 |
| 2026-10-21 | 2.990 | 3.140 | 2.960 | 3.105 | 3.105 | 374,400 |
| 2026-10-20 | 3.150 | 3.150 | 2.820 | 2.960 | 2.960 | 971,600 |
| 2026-10-16 | 3.155 | 3.155 | 2.940 | 3.030 | 3.030 | 318,200 |
| 2026-10-15 | 3.185 | 3.185 | 2.940 | 3.000 | 3.000 | 432,600 |
| 2026-10-14 | 3.190 | 3.190 | 3.015 | 3.090 | 3.090 | 319,600 |
| 2026-10-13 | 3.160 | 3.160 | 2.930 | 3.085 | 3.085 | 572,000 |
| 2026-10-12 | 3.190 | 3.190 | 2.990 | 2.990 | 2.990 | 399,800 |
| 2026-10-09 | 3.100 | 3.100 | 2.965 | 3.100 | 3.100 | 480,800 |
| 2026-10-08 | 3.270 | 3.290 | 2.935 | 2.990 | 2.990 | 1,170,800 |
| 2026-10-07 | 3.255 | 3.300 | 3.165 | 3.280 | 3.280 | 440,200 |
| 2026-10-06 | 3.390 | 3.480 | 3.160 | 3.255 | 3.255 | 1,161,000 |
| 2026-10-05 | 3.050 | 3.345 | 2.990 | 3.340 | 3.340 | 817,800 |
| 2026-10-02 | 2.890 | 3.065 | 2.800 | 3.030 | 3.030 | 424,600 |
| 2026-09-30 | 2.990 | 2.990 | 2.815 | 2.890 | 2.890 | 876,200 |
| 2026-09-29 | 2.775 | 2.950 | 2.760 | 2.950 | 2.950 | 512,200 |
| 2026-09-28 | 2.800 | 2.845 | 2.630 | 2.745 | 2.745 | 1,058,600 |
| 2026-09-25 | 3.160 | 3.180 | 2.770 | 2.770 | 2.770 | 2,374,000 |
| 2026-09-24 | 2.865 | 3.100 | 2.725 | 3.100 | 3.100 | 2,262,800 |
| 2026-09-23 | 2.735 | 2.815 | 2.600 | 2.740 | 2.740 | 2,135,400 |
| 2026-09-22 | 2.570 | 2.735 | 2.505 | 2.735 | 2.735 | 1,061,600 |
| 2026-09-21 | 2.495 | 2.540 | 2.425 | 2.525 | 2.525 | 1,227,600 |
| 2026-09-18 | 2.590 | 2.590 | 2.400 | 2.435 | 2.435 | 1,723,800 |
| 2026-09-17 | 2.465 | 2.625 | 2.445 | 2.560 | 2.560 | 1,759,000 |
| 2026-09-16 | 2.715 | 2.715 | 2.420 | 2.625 | 2.625 | 1,248,400 |
| 2026-09-15 | 3.115 | 3.115 | 2.500 | 2.530 | 2.530 | 2,963,000 |
| 2026-09-14 | 2.895 | 2.895 | 2.565 | 2.780 | 2.780 | 3,316,600 |
| 2026-09-11 | 2.615 | 2.920 | 2.615 | 2.850 | 2.850 | 6,688,800 |
| 2026-09-10 | 2.825 | 2.845 | 2.665 | 2.835 | 2.835 | 5,850,000 |
| 2026-09-09 | 3.110 | 3.110 | 2.780 | 2.815 | 2.815 | 4,972,200 |
| 2026-09-08 | 3.190 | 3.255 | 2.820 | 3.095 | 3.095 | 6,227,200 |
| 2026-09-07 | 3.295 | 3.350 | 2.700 | 3.135 | 3.135 | 6,690,800 |
| 2026-09-04 | 3.510 | 3.535 | 3.325 | 3.425 | 3.425 | 6,561,200 |
| 2026-09-03 | 3.585 | 3.645 | 3.510 | 3.510 | 3.510 | 4,170,000 |
| 2026-09-02 | 3.535 | 3.605 | 3.435 | 3.595 | 3.595 | 3,289,600 |
| 2026-09-01 | 3.640 | 3.640 | 3.485 | 3.520 | 3.520 | 3,037,200 |
| 2026-08-31 | 3.770 | 3.770 | 3.585 | 3.610 | 3.610 | 6,096,585 |
| 2026-08-28 | 3.830 | 3.920 | 3.620 | 3.730 | 3.730 | 8,045,600 |
| 2026-08-27 | 3.865 | 3.865 | 3.740 | 3.760 | 3.760 | 3,184,700 |
| 2026-08-26 | 3.930 | 4.055 | 3.855 | 3.855 | 3.855 | 4,375,000 |
| 2026-08-25 | 4.020 | 4.020 | 3.850 | 3.910 | 3.910 | 4,109,400 |
| 2026-08-24 | 4.230 | 4.240 | 3.955 | 4.025 | 4.025 | 5,505,800 |
| 2026-08-21 | 4.300 | 4.365 | 4.175 | 4.310 | 4.310 | 3,701,600 |
| 2026-08-20 | 4.295 | 4.510 | 4.185 | 4.300 | 4.300 | 9,466,200 |
| 2026-08-19 | 4.490 | 4.500 | 4.155 | 4.170 | 4.170 | 4,494,800 |
| 2026-08-18 | 4.575 | 4.590 | 4.420 | 4.470 | 4.470 | 3,255,845 |
| 2026-08-17 | 4.615 | 4.615 | 4.455 | 4.575 | 4.575 | 2,520,407 |
| 2026-08-14 | 4.630 | 4.650 | 4.500 | 4.580 | 4.580 | 3,366,000 |
| 2026-08-13 | 4.625 | 4.760 | 4.600 | 4.630 | 4.630 | 2,784,800 |
| 2026-08-12 | 4.740 | 4.740 | 4.575 | 4.625 | 4.625 | 1,731,881 |
| 2026-08-11 | 4.710 | 4.870 | 4.610 | 4.695 | 4.695 | 3,502,000 |
| 2026-08-10 | 4.725 | 4.900 | 4.675 | 4.710 | 4.710 | 4,664,200 |
| 2026-08-07 | 4.580 | 4.740 | 4.565 | 4.665 | 4.665 | 4,271,400 |
| 2026-08-06 | 4.670 | 4.695 | 4.570 | 4.575 | 4.575 | 1,489,600 |
| 2026-08-05 | 4.610 | 4.670 | 4.600 | 4.600 | 4.600 | 1,530,600 |
| 2026-08-04 | 4.680 | 4.735 | 4.590 | 4.640 | 4.640 | 2,024,800 |
| 2026-08-03 | 4.620 | 4.690 | 4.560 | 4.655 | 4.655 | 1,232,220 |
| 2026-07-31 | 4.690 | 4.780 | 4.620 | 4.700 | 4.700 | 1,927,600 |
| 2026-07-30 | 4.800 | 4.840 | 4.680 | 4.700 | 4.700 | 2,468,600 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.