Shanghai Haohai Biological Technology Co., Ltd. - 6826.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	26.92	27.1	27.1	27.42	26.8	140,840
October 17, 2025	27.16	26.9	26.9	27.16	26.32	239,000
October 16, 2025	26.5	27.16	27.16	27.4	26.5	281,900
October 15, 2025	25.4	26.68	26.68	26.8	25.4	266,340
October 14, 2025	26.08	25.66	25.66	26.22	25.54	387,840
October 13, 2025	25.8	26.08	26.08	26.08	25.5	312,980
October 10, 2025	26.2	26.16	26.16	26.96	26	321,560
October 09, 2025	25.74	26.22	26.22	26.3	25.66	242,900
October 08, 2025	25.24	25.36	25.36	25.56	25.22	76,922
October 06, 2025	25.82	26	26	26	25.02	62,700
October 03, 2025	26.12	25.98	25.98	26.32	25.86	30,000
October 02, 2025	26.68	26.38	26.38	26.82	26.26	111,660
September 30, 2025	26.28	26.86	26.86	26.88	26.08	282,760
September 29, 2025	26.42	26.28	26.28	26.42	25.82	306,100
September 26, 2025	26.72	26	26	26.72	25.94	452,260
September 25, 2025	27.3	26.76	26.76	27.38	26.74	220,500
September 24, 2025	27.2	27.3	27.3	27.42	26.88	225,960
September 23, 2025	27.02	26.9	26.9	27.12	26.52	324,200
September 22, 2025	27.14	27.38	27.38	27.72	27.14	486,880
September 19, 2025	27.7	26.64	26.64	28.7	26.64	915,600
September 18, 2025	28.16	28.08	28.08	28.34	27.5	467,040
September 17, 2025	27.72	28.12	28.12	28.22	27.72	248,060
September 16, 2025	28.36	28.16	28.16	28.36	27.56	270,700
September 15, 2025	28.12	27.88	27.88	28.12	27.64	492,600
September 12, 2025	28.44	28.22	28.22	28.44	27.82	254,200
September 11, 2025	28.1	28.3	28.3	28.38	27.28	360,640
September 10, 2025	28.08	28.1	28.1	28.54	27.86	234,075
September 09, 2025	28.02	28.06	28.06	28.46	27.74	389,900
September 08, 2025	27.1	28	28	28.06	27.1	353,240
September 05, 2025	26.5	27.14	27.14	27.22	26.5	289,340
September 04, 2025	27.14	26.72	26.28	27.32	26.5	373,400
September 03, 2025	27.22	27.08	26.64	27.66	27.06	192,800
September 02, 2025	27.6	27.22	26.77	28.14	27.1	299,180
September 01, 2025	27.66	27.96	27.5	28.08	27.66	332,380
August 29, 2025	28.22	27.66	27.66	28.22	27.5	287,520
August 28, 2025	28.24	27.68	27.68	28.4	27.04	647,540
August 27, 2025	28.9	28.2	28.2	29.22	28.18	631,460
August 26, 2025	29.86	28.84	28.84	29.86	28.84	598,500
August 25, 2025	29.5	29.66	29.66	30.02	29.3	842,900
August 22, 2025	29.26	29.32	29.32	29.5	29	487,200
August 21, 2025	29.6	29.26	29.26	30.1	29.02	564,200
August 20, 2025	30	29.4	29.4	30.02	28.84	604,000
August 19, 2025	30.48	29.96	29.96	31.28	29.78	1.83M
August 18, 2025	29.36	30.2	30.2	30.38	29.36	1.08M
August 15, 2025	28.7	29.22	29.22	29.28	28.42	364,260
August 14, 2025	29.72	28.5	28.5	29.72	28.3	572,100
August 13, 2025	29.68	29.44	29.44	29.8	29.26	859,500
August 12, 2025	29.5	29.5	29.5	30.14	29	563,140
August 11, 2025	29.4	29.48	29.48	29.48	28.54	269,380
August 08, 2025	28.52	28.96	28.96	29.44	28.4	376,860
August 07, 2025	29.2	29.16	29.16	29.46	28.54	544,960
August 06, 2025	28.92	29.2	29.2	29.5	28.84	371,240
August 05, 2025	28	28.92	28.92	28.92	27.88	438,540
August 04, 2025	28.28	28.14	28.14	28.28	27.3	340,720
August 01, 2025	28.2	27.85	27.85	28.9	27.8	397,700
July 31, 2025	28.95	28.2	28.2	29.25	28.05	549,940
July 30, 2025	29.8	29.1	29.1	30	28.8	766,800
July 29, 2025	29.6	29.75	29.75	29.75	28.65	771,620
July 28, 2025	29.45	29.55	29.55	29.75	29.15	546,800
July 25, 2025	30.2	29.4	29.4	30.2	29.35	570,700

Shanghai Haohai Biological Technology Co., Ltd. (6826.HK) HKSE