Shanghai Bio-heart Biological Technology Co., Ltd. (HKG:2185)
Hong Kong · Delayed Price · Currency is HKD 2.840
-0.140 (-4.70%)
Jul 10, 2026, 1:45 PM HKT
HKG:2185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.20 | 3.34 | 2.95 | 2.98 | 2.98 | -8.02% | 148,100 |
| Jul 8, 2026 | 3.10 | 3.59 | 3.01 | 3.24 | 3.24 | 7.64% | 380,800 |
| Jul 7, 2026 | 3.26 | 3.26 | 2.96 | 3.01 | 3.01 | -6.81% | 176,100 |
| Jul 6, 2026 | 3.35 | 3.54 | 3.15 | 3.23 | 3.23 | -3.58% | 319,000 |
| Jul 3, 2026 | 2.46 | 3.57 | 2.46 | 3.35 | 3.35 | 36.18% | 853,000 |
| Jul 2, 2026 | 2.45 | 2.89 | 2.36 | 2.46 | 2.46 | 0.41% | 1,033,400 |
| Jun 30, 2026 | 1.99 | 2.53 | 1.99 | 2.45 | 2.45 | 22.50% | 1,136,700 |
| Jun 29, 2026 | 1.88 | 2.16 | 1.85 | 2.00 | 2.00 | 6.95% | 5,347,000 |
| Jun 26, 2026 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | -6.50% | 433,500 |
| Jun 25, 2026 | 2.12 | 2.13 | 1.90 | 2.00 | 2.00 | -6.10% | 270,400 |
| Jun 24, 2026 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.47% | 167,400 |
| Jun 23, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | 116,600 |
| Jun 22, 2026 | 2.35 | 2.46 | 2.12 | 2.20 | 2.20 | -5.98% | 148,000 |
| Jun 18, 2026 | 2.20 | 2.43 | 2.20 | 2.34 | 2.34 | -3.70% | 187,300 |
| Jun 17, 2026 | 2.56 | 2.59 | 2.43 | 2.43 | 2.43 | -6.54% | 248,400 |
| Jun 16, 2026 | 2.68 | 2.73 | 2.56 | 2.60 | 2.60 | -3.70% | 104,900 |
| Jun 15, 2026 | 2.65 | 2.75 | 2.61 | 2.70 | 2.70 | -1.46% | 173,500 |
| Jun 12, 2026 | 2.70 | 2.74 | 2.57 | 2.74 | 2.74 | 2.24% | 110,000 |
| Jun 11, 2026 | 2.70 | 2.70 | 2.56 | 2.68 | 2.68 | -0.74% | 144,800 |
| Jun 10, 2026 | 2.70 | 2.71 | 2.55 | 2.70 | 2.70 | - | 82,500 |
| Jun 9, 2026 | 2.62 | 2.70 | 2.61 | 2.70 | 2.70 | - | 429,300 |
| Jun 8, 2026 | 2.80 | 2.80 | 2.65 | 2.70 | 2.70 | -3.91% | 273,900 |
| Jun 5, 2026 | 2.90 | 2.90 | 2.79 | 2.81 | 2.81 | -3.10% | 217,500 |
| Jun 4, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -8.23% | 254,000 |
| Jun 3, 2026 | 3.17 | 3.17 | 3.00 | 3.16 | 3.16 | - | 604,800 |
| Jun 2, 2026 | 2.91 | 3.28 | 2.90 | 3.16 | 3.16 | 5.33% | 639,600 |
| Jun 1, 2026 | 3.16 | 3.16 | 2.95 | 3.00 | 3.00 | -0.66% | 313,500 |
| May 29, 2026 | 3.15 | 3.30 | 3.02 | 3.02 | 3.02 | -4.13% | 70,000 |
| May 28, 2026 | 3.17 | 3.32 | 3.00 | 3.15 | 3.15 | -0.63% | 693,600 |
| May 27, 2026 | 3.46 | 3.46 | 3.10 | 3.17 | 3.17 | -6.76% | 450,500 |
| May 26, 2026 | 3.40 | 3.56 | 3.37 | 3.40 | 3.40 | -7.86% | 120,100 |
| May 22, 2026 | 3.65 | 3.77 | 3.45 | 3.69 | 3.69 | 2.79% | 425,100 |
| May 21, 2026 | 3.50 | 3.73 | 3.47 | 3.59 | 3.59 | 2.57% | 418,900 |
| May 20, 2026 | 3.59 | 3.59 | 3.46 | 3.50 | 3.50 | -2.23% | 300,700 |
| May 19, 2026 | 3.80 | 3.80 | 3.57 | 3.58 | 3.58 | -5.79% | 262,000 |
| May 18, 2026 | 3.96 | 3.97 | 3.67 | 3.80 | 3.80 | -2.56% | 100,100 |
| May 15, 2026 | 4.00 | 4.00 | 3.81 | 3.90 | 3.90 | -3.23% | 321,900 |
| May 14, 2026 | 4.06 | 4.09 | 3.76 | 4.03 | 4.03 | 2.28% | 1,850,400 |
| May 13, 2026 | 4.51 | 4.51 | 3.90 | 3.94 | 3.94 | -3.90% | 843,100 |
| May 12, 2026 | 4.36 | 4.36 | 4.05 | 4.10 | 4.10 | -5.75% | 753,200 |
| May 11, 2026 | 4.35 | 4.57 | 4.31 | 4.35 | 4.35 | -4.61% | 623,800 |
| May 8, 2026 | 4.46 | 4.59 | 4.33 | 4.56 | 4.56 | 3.40% | 383,900 |
| May 7, 2026 | 4.38 | 4.65 | 4.23 | 4.41 | 4.41 | 1.61% | 6,053,200 |
| May 6, 2026 | 4.48 | 4.60 | 4.33 | 4.34 | 4.34 | -5.03% | 984,000 |
| May 5, 2026 | 4.60 | 4.72 | 4.18 | 4.57 | 4.57 | 1.78% | 1,026,400 |
| May 4, 2026 | 4.25 | 4.60 | 4.02 | 4.49 | 4.49 | 11.41% | 2,125,600 |
| Apr 30, 2026 | 4.00 | 4.25 | 3.96 | 4.03 | 4.03 | 0.50% | 909,600 |
| Apr 29, 2026 | 4.57 | 4.58 | 3.65 | 4.01 | 4.01 | 0.50% | 1,888,100 |
| Apr 28, 2026 | 4.06 | 4.06 | 3.91 | 3.99 | 3.99 | -1.24% | 200,200 |
| Apr 27, 2026 | 3.82 | 4.14 | 3.76 | 4.04 | 4.04 | - | 338,300 |