Shanghai Haohai Biological Technology Co., Ltd. - 688366.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.47	45.91	45.91	46.5	45.82	485,139
February 12, 2026	46.92	46.47	46.47	47.08	46.4	425,008
February 11, 2026	47.09	46.85	46.85	47.28	46.81	537,436
February 10, 2026	47.15	47.13	47.13	47.39	47.08	596,126
February 09, 2026	47.29	47.4	47.4	47.53	46.97	680,150
February 06, 2026	47.45	46.98	46.98	47.49	46.9	840,660
February 05, 2026	46.45	47.44	47.44	48.7	46.4	1.82M
February 04, 2026	46.02	46.41	46.41	46.56	45.84	607,296
February 03, 2026	45.49	46.27	46.27	46.45	45.49	653,235
February 02, 2026	45.51	45.48	45.48	46.41	45.39	617,346
January 30, 2026	46.14	45.77	45.77	46.5	45.56	473,003
January 29, 2026	46.23	46.34	46.34	46.46	45.54	754,272
January 28, 2026	46.51	46.09	46.09	46.85	45.99	651,263
January 27, 2026	47.88	46.7	46.7	47.92	45.87	801,513
January 26, 2026	47.36	47.48	47.48	47.78	46.7	946,553
January 23, 2026	46.39	47.11	47.11	47.18	46.34	765,422
January 22, 2026	46.69	46.26	46.26	46.79	46.11	669,944
January 21, 2026	46.58	46.56	46.56	46.77	46.23	601,738
January 20, 2026	46.89	46.51	46.51	47.02	46.23	825,829
January 19, 2026	46.96	46.8	46.8	47.19	46.5	675,960
January 16, 2026	47.93	46.91	46.91	48.2	46.82	945,938
January 15, 2026	48.85	47.84	47.84	48.86	47.67	1.01M
January 14, 2026	47.6	48.8	48.8	49.8	47.04	3.04M
January 13, 2026	46.81	47.02	47.02	47.8	46.55	1.34M
January 12, 2026	46.25	46.86	46.86	46.9	46.2	1.04M
January 09, 2026	45.48	46.24	46.24	46.37	45.4	1.16M
January 08, 2026	44.91	45.48	45.48	45.64	44.77	857,855
January 07, 2026	45.02	44.93	44.93	45.4	44.89	806,290
January 06, 2026	45.4	44.98	44.98	45.84	44.81	1.4M
January 05, 2026	44.12	45.26	45.26	45.48	43.67	1.2M
December 31, 2025	43.86	43.9	43.9	44.09	43.65	475,986
December 30, 2025	44.55	43.85	43.85	44.55	43.82	801,714
December 29, 2025	44.7	44.33	44.33	44.85	44.33	490,711
December 26, 2025	44.79	44.63	44.63	44.9	44.48	504,583
December 25, 2025	44.18	44.78	44.78	44.93	44.18	734,289
December 24, 2025	44.25	44.33	44.33	44.37	44.04	604,765
December 23, 2025	44.92	44.25	44.25	45	44.08	858,639
December 22, 2025	44.88	44.88	44.88	45.15	44.83	598,611
December 19, 2025	44.75	44.83	44.83	45.06	44.66	517,325
December 18, 2025	44.46	44.71	44.71	44.92	44.46	633,582
December 17, 2025	44.3	44.59	44.59	44.76	44.13	771,221
December 16, 2025	44.69	44.45	44.45	44.77	44.12	814,413
December 15, 2025	45.01	44.65	44.65	45.49	44.31	1.1M
December 12, 2025	45.82	45.8	45.8	45.82	44.88	2.64M
December 11, 2025	47.51	45.72	45.72	47.52	45.58	1.54M
December 10, 2025	48.34	47.32	47.32	48.34	47.29	887,705
December 09, 2025	48.4	48.24	48.24	49.08	48.23	517,572
December 08, 2025	48.86	48.91	48.91	49.18	48.75	452,202
December 05, 2025	48.87	48.86	48.86	48.87	48.15	299,846
December 04, 2025	48.86	48.54	48.54	48.88	48.28	350,751
December 03, 2025	49.3	48.71	48.71	49.34	48.54	393,525
December 02, 2025	49.45	49.01	49.01	49.5	48.9	432,366
December 01, 2025	49.2	49.39	49.39	49.56	49.2	543,415
November 28, 2025	49.25	49.5	49.5	49.55	48.88	419,394
November 27, 2025	48.98	49.11	49.11	49.62	48.97	413,612
November 26, 2025	49.72	49.3	49.3	50.18	49.29	904,200
November 25, 2025	49.33	50.47	50.47	51.84	49.12	1.27M
November 24, 2025	48.96	49.33	49.33	49.76	48.9	556,507
November 21, 2025	50	48.87	48.87	50.42	48.67	785,766
November 20, 2025	50.24	50.06	50.06	50.51	49.86	567,323

Shanghai Haohai Biological Technology Co., Ltd. (688366.SS) SHH