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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.4	27.18	27.18	27.4	27.1	165,800
December 03, 2025	27.42	27.28	27.28	27.5	27.22	207,500
December 02, 2025	27.76	27.5	27.5	27.76	27.22	227,440
December 01, 2025	27.56	27.7	27.7	27.7	27.34	189,000
November 28, 2025	27.98	27.8	27.8	27.98	27.46	308,940
November 27, 2025	27.5	27.8	27.8	27.98	27.5	121,800
November 26, 2025	27.46	27.7	27.7	28.04	27.44	340,000
November 25, 2025	27.66	27.58	27.58	28.1	27.48	451,400
November 24, 2025	26.86	27.5	27.5	27.88	26.86	129,000
November 21, 2025	27.14	27.34	27.34	27.5	26.86	309,120
November 20, 2025	27.8	27.54	27.54	27.8	27	111,900
November 19, 2025	27.68	27.2	27.2	27.68	27.2	145,520
November 18, 2025	27.4	27.5	27.5	27.74	27.32	242,940
November 17, 2025	27.38	27.76	27.76	27.82	27.26	254,500
November 14, 2025	28.16	28	28	28.18	27.62	262,740
November 13, 2025	28	28.12	28.12	28.12	27.9	268,720
November 12, 2025	28.06	28.06	28.06	28.26	27.76	216,700
November 11, 2025	28.04	28.06	28.06	28.06	27.7	262,560
November 10, 2025	27.52	27.9	27.9	28	27.52	220,920
November 07, 2025	27.74	27.6	27.6	27.74	27.32	118,200
November 06, 2025	28.2	27.74	27.74	28.2	27.3	145,060
November 05, 2025	27.12	27.46	27.46	27.52	26.88	108,858
November 04, 2025	26.74	27.46	27.46	28.26	26.74	204,000
November 03, 2025	27.42	27.8	27.8	27.8	27.16	163,920
October 31, 2025	27	27.4	27.4	27.56	27	212,700
October 30, 2025	27.32	27	27	27.34	26.88	170,400
October 28, 2025	27.1	27.32	27.32	27.34	26.9	177,600
October 27, 2025	26.7	27.22	27.22	27.54	26.7	280,200
October 24, 2025	27.32	26.82	26.82	27.36	26.66	107,200
October 23, 2025	26.62	27.18	27.18	30.68	26	698,400
October 22, 2025	26.76	26.8	26.8	27.04	26.54	71,500
October 21, 2025	27.1	26.76	26.76	27.26	26.76	90,900
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

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