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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	50.83	50.24	50.24	51	50.01	547,129
November 18, 2025	51.13	50.68	50.68	51.46	50.55	565,572
November 17, 2025	51.77	51.14	51.14	52.2	50.96	918,743
November 14, 2025	51.82	52.2	52.2	52.65	51.53	851,754
November 13, 2025	51.84	51.95	51.95	52.06	51.33	702,814
November 12, 2025	51.44	51.82	51.82	52.88	51.3	1.33M
November 11, 2025	51.4	51.33	51.33	51.4	51	552,451
November 10, 2025	50.28	51.29	51.29	51.35	50.28	962,727
November 07, 2025	50.36	50.28	50.28	50.4	50.06	433,054
November 06, 2025	50.55	50.36	50.36	50.62	50.2	582,152
November 05, 2025	50.65	50.44	50.44	50.72	50.24	617,934
November 04, 2025	50.85	50.56	50.56	50.99	50.33	515,581
November 03, 2025	51.18	50.99	50.99	51.29	50.53	687,462
October 31, 2025	50.32	51.04	51.04	51.37	50.09	873,144
October 30, 2025	50.79	50.12	50.12	50.79	50.1	485,568
October 29, 2025	50.53	50.62	50.62	50.85	50.04	539,779
October 28, 2025	50.88	50.65	50.65	51.08	50.55	644,488
October 27, 2025	50.41	50.88	50.88	51.07	50.25	854,285
October 24, 2025	50.3	50.41	50.41	50.88	50.24	489,414
October 23, 2025	49.97	50.3	50.3	50.4	49.46	521,451
October 22, 2025	50.17	49.95	49.95	50.44	49.88	476,451
October 21, 2025	50.18	50.17	50.17	50.88	50.07	529,077
October 20, 2025	50.45	50.18	50.18	50.48	49.22	592,846
October 17, 2025	51.27	50.02	50.02	51.37	50	783,119
October 16, 2025	50.8	50.98	50.98	51.47	50.8	533,534
October 15, 2025	51.08	51.41	51.01	51.68	50.78	660,218
October 14, 2025	51.29	50.96	50.56	51.52	50.8	764,376
October 13, 2025	51	51.1	50.7	51.45	50.65	781,019
October 10, 2025	51.76	52.18	51.77	52.36	51.76	725,613
October 09, 2025	52	52.11	51.7	52.25	51.1	926,560
September 30, 2025	51.75	51.96	51.56	52.05	51	726,745
September 29, 2025	51.08	51.33	50.93	51.63	50.53	661,764
September 26, 2025	51.58	51.21	51.21	51.78	51.01	595,577
September 25, 2025	52.09	51.58	51.58	52.1	51.52	583,892
September 24, 2025	51.39	51.98	51.98	52.07	51.2	727,857
September 23, 2025	52.16	51.4	51.4	52.97	50.49	1.07M
September 22, 2025	52.9	52.36	52.36	52.95	51.81	802,538
September 19, 2025	53.35	52.88	52.88	53.8	52.53	755,309
September 18, 2025	54.38	53.2	53.2	54.6	52.8	1.15M
September 17, 2025	54.69	54.2	54.2	54.71	53.92	763,133
September 16, 2025	54.43	54.41	54.41	54.58	53.98	747,378
September 15, 2025	54.9	54.4	54.4	54.98	54.08	907,332
September 12, 2025	54.88	54.66	54.66	55.16	54.17	925,529
September 11, 2025	53.99	54.89	54.89	54.9	53.25	1.19M
September 10, 2025	55.24	54.19	54.19	55.64	54.17	959,552
September 09, 2025	56.04	55.22	55.22	56.5	54.68	1.18M
September 08, 2025	54.66	56.14	56.14	56.88	54.5	1.82M
September 05, 2025	53.66	54.65	54.65	54.7	53.1	1.25M
September 04, 2025	53.89	53.5	53.5	54.34	52.8	1.25M

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