Shanghai Bio-heart Biological Technology Co., Ltd. (HKG:2185)
Hong Kong · Delayed Price · Currency is HKD 3.960
-0.030 (-0.75%)
At close: Mar 27, 2026
HKG:2185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.88 | 4.31 | 3.85 | 3.96 | 3.96 | -0.75% | 561,400 |
| Mar 26, 2026 | 3.90 | 4.04 | 3.79 | 3.99 | 3.99 | 2.31% | 87,300 |
| Mar 25, 2026 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | -0.76% | 413,800 |
| Mar 24, 2026 | 3.87 | 3.97 | 3.63 | 3.93 | 3.93 | 1.55% | 572,200 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.78 | 3.87 | 3.87 | -6.97% | 256,900 |
| Mar 20, 2026 | 4.23 | 4.30 | 3.97 | 4.16 | 4.16 | -3.93% | 327,200 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.30 | 4.33 | 4.33 | -3.78% | 201,000 |
| Mar 18, 2026 | 4.49 | 4.69 | 4.41 | 4.50 | 4.50 | 0.45% | 163,400 |
| Mar 17, 2026 | 4.79 | 4.83 | 4.45 | 4.48 | 4.48 | -3.66% | 444,000 |
| Mar 16, 2026 | 4.60 | 4.72 | 4.50 | 4.65 | 4.65 | -1.48% | 169,300 |
| Mar 13, 2026 | 4.81 | 4.81 | 4.65 | 4.72 | 4.72 | -2.28% | 250,300 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.81 | 4.83 | 4.83 | -3.59% | 107,400 |
| Mar 11, 2026 | 4.77 | 5.10 | 4.70 | 5.01 | 5.01 | 1.42% | 712,800 |
| Mar 10, 2026 | 4.78 | 4.98 | 4.78 | 4.94 | 4.94 | 3.78% | 167,800 |
| Mar 9, 2026 | 4.72 | 4.76 | 4.60 | 4.76 | 4.76 | -3.84% | 133,200 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.77 | 4.95 | 4.95 | 7.38% | 187,500 |
| Mar 5, 2026 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | -0.86% | 242,300 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.63 | 4.65 | 4.65 | -2.31% | 408,600 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.75 | 4.76 | 4.76 | -6.67% | 397,600 |
| Mar 2, 2026 | 5.19 | 5.20 | 5.02 | 5.10 | 5.10 | -2.30% | 219,600 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.22 | 5.22 | -0.38% | 192,900 |
| Feb 26, 2026 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.78% | 224,400 |
| Feb 25, 2026 | 5.40 | 5.47 | 5.23 | 5.39 | 5.39 | 0.37% | 100,200 |
| Feb 24, 2026 | 5.43 | 5.51 | 5.33 | 5.37 | 5.37 | -1.10% | 100,400 |
| Feb 23, 2026 | 5.45 | 5.53 | 5.38 | 5.43 | 5.43 | -0.18% | 199,600 |
| Feb 20, 2026 | 5.30 | 5.46 | 5.30 | 5.44 | 5.44 | -1.09% | 36,000 |
| Feb 16, 2026 | 5.62 | 5.62 | 5.43 | 5.50 | 5.50 | -2.14% | 39,600 |
| Feb 13, 2026 | 5.40 | 5.70 | 5.01 | 5.62 | 5.62 | 4.07% | 743,600 |
| Feb 12, 2026 | 5.92 | 5.95 | 5.36 | 5.40 | 5.40 | -9.24% | 516,400 |
| Feb 11, 2026 | 6.05 | 6.17 | 5.85 | 5.95 | 5.95 | -0.83% | 641,200 |
| Feb 10, 2026 | 5.98 | 6.04 | 5.90 | 6.00 | 6.00 | 0.17% | 183,000 |
| Feb 9, 2026 | 5.90 | 6.01 | 5.85 | 5.99 | 5.99 | 1.53% | 255,900 |
| Feb 6, 2026 | 5.80 | 5.90 | 5.65 | 5.90 | 5.90 | 0.85% | 176,200 |
| Feb 5, 2026 | 5.58 | 5.85 | 5.40 | 5.85 | 5.85 | 4.84% | 529,900 |
| Feb 4, 2026 | 5.58 | 5.80 | 5.45 | 5.58 | 5.58 | - | 404,400 |
| Feb 3, 2026 | 5.40 | 5.74 | 5.19 | 5.58 | 5.58 | 1.09% | 406,500 |
| Feb 2, 2026 | 5.64 | 5.64 | 4.85 | 5.52 | 5.52 | 4.94% | 1,170,200 |
| Jan 30, 2026 | 5.42 | 5.51 | 5.19 | 5.26 | 5.26 | -4.88% | 305,300 |
| Jan 29, 2026 | 5.64 | 5.64 | 5.40 | 5.53 | 5.53 | -1.95% | 215,300 |
| Jan 28, 2026 | 5.70 | 5.77 | 5.58 | 5.64 | 5.64 | -4.08% | 432,300 |
| Jan 27, 2026 | 5.81 | 5.88 | 5.73 | 5.88 | 5.88 | 0.68% | 52,200 |
| Jan 26, 2026 | 6.04 | 6.04 | 5.71 | 5.84 | 5.84 | -3.31% | 193,300 |
| Jan 23, 2026 | 6.07 | 6.07 | 5.82 | 6.04 | 6.04 | 2.03% | 76,100 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | -1.17% | 63,500 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.86 | 5.99 | 5.99 | 1.35% | 152,700 |
| Jan 20, 2026 | 6.16 | 6.16 | 5.80 | 5.91 | 5.91 | -4.52% | 238,700 |
| Jan 19, 2026 | 6.29 | 6.46 | 6.03 | 6.19 | 6.19 | -1.59% | 211,200 |
| Jan 16, 2026 | 6.00 | 6.31 | 6.00 | 6.29 | 6.29 | 6.79% | 481,100 |
| Jan 15, 2026 | 6.00 | 6.07 | 5.82 | 5.89 | 5.89 | -1.67% | 83,000 |
| Jan 14, 2026 | 5.77 | 6.09 | 5.74 | 5.99 | 5.99 | 4.36% | 358,200 |