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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	54.85	53.85	53.85	55.01	53.7	885,606
September 02, 2025	55.28	54.63	54.63	55.87	54.05	1.11M
September 01, 2025	54.98	55.28	55.28	55.51	54.65	1.41M
August 29, 2025	55.3	54.78	54.78	55.5	54.66	1.36M
August 28, 2025	55.6	55.21	55.21	56.39	53.62	1.63M
August 27, 2025	57.33	55.76	55.76	57.75	55.57	1.57M
August 26, 2025	57.26	57.28	57.28	57.95	57.2	1.05M
August 25, 2025	57.86	57.62	57.62	58.59	57.26	1.65M
August 22, 2025	57.49	57.48	57.48	57.8	56.85	1.17M
August 21, 2025	57.35	57.59	57.59	58.85	57.14	1.53M
August 20, 2025	55.7	57.39	57.39	57.5	55.7	1.67M
August 19, 2025	55.83	56.75	56.75	58.97	55.69	2.56M
August 18, 2025	55.34	55.97	55.97	56.29	55.34	1.47M
August 15, 2025	54.72	55.18	55.18	55.28	54.39	1.12M
August 14, 2025	55.61	54.63	54.63	55.99	54.58	1.12M
August 13, 2025	55.3	55.61	55.61	55.7	54.55	1.24M
August 12, 2025	54.94	55.22	55.22	56.02	54.82	1.39M
August 11, 2025	54.3	54.9	54.9	55.09	54.14	1.09M
August 08, 2025	54.37	54.1	54.1	54.77	53.82	814,231
August 07, 2025	54.2	54.25	54.25	55.15	54.19	1.02M
August 06, 2025	54.3	54.34	54.34	54.83	54.16	752,427
August 05, 2025	54.2	54.37	54.37	54.94	53.94	920,038
August 04, 2025	53.77	54.31	54.31	54.45	53.03	900,184
August 01, 2025	53.8	53.93	53.93	55.2	53.64	1.17M
July 31, 2025	54.44	53.6	53.6	54.89	53.46	1.3M
July 30, 2025	54.8	54.52	54.52	55.42	53.89	1.42M
July 29, 2025	54.22	54.96	54.96	55.22	53.73	1.35M
July 28, 2025	54.99	54.27	54.27	55.3	54.2	1.47M
July 25, 2025	55.3	54.93	54.93	55.66	54.62	1.64M
July 24, 2025	53.39	55.02	55.02	55.6	53.39	1.96M
July 23, 2025	53.3	53.39	53.39	54.15	52.88	1.27M
July 22, 2025	52.44	53.29	53.29	54.12	52.2	1.43M
July 21, 2025	52.52	52.47	52.47	52.87	52.38	768,523
July 18, 2025	52.45	52.7	52.7	52.76	52.1	1M
July 17, 2025	51.73	52.46	52.46	52.74	51.54	1.35M
July 16, 2025	51.33	51.55	51.55	51.87	51	919,243
July 15, 2025	51.27	51.1	51.1	51.52	50.57	617,634
July 14, 2025	51.4	51.27	51.27	51.63	51.12	492,819
July 11, 2025	51.2	51.43	51.43	51.64	51.08	728,502
July 10, 2025	50.93	51.22	51.22	51.25	50.78	535,032
July 09, 2025	50.82	51	51	51.68	50.66	913,581
July 08, 2025	50.33	50.82	50.82	51.15	50.16	763,550
July 07, 2025	50.58	50.15	50.15	50.75	49.96	456,393
July 04, 2025	50.78	50.41	50.41	51.2	50.29	644,604
July 03, 2025	50.64	50.75	50.75	51.04	50.55	553,013
July 02, 2025	50.8	50.64	50.64	51.34	50.28	568,534
July 01, 2025	51.49	50.93	50.93	51.49	50.6	564,178
June 30, 2025	50.22	51.24	51.24	51.54	49.79	885,745
June 27, 2025	50.7	50.75	50.15	51.21	50.68	581,577
June 26, 2025	51.26	50.74	50.14	51.3	50.7	501,508
June 25, 2025	50.36	51.26	50.65	51.4	50.35	879,652
June 24, 2025	50.02	50.8	50.2	50.85	49.79	748,636
June 23, 2025	49.28	49.59	49	49.76	49.08	481,997
June 20, 2025	49.5	49.45	49.45	50.07	49.42	452,398
June 19, 2025	50.7	49.6	49.6	50.99	49.32	1.09M
June 18, 2025	51.54	50.72	50.72	51.94	50.52	843,766
June 17, 2025	51.64	51.72	51.72	53.16	51.5	1.44M

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