Shanghai Bao Pharmaceuticals Co., Ltd. (HKG:2659)
Hong Kong · Delayed Price · Currency is HKD 14.31
-0.59 (-3.96%)
Sep 11, 2026, 4:08 PM HKT
HKG:2659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.90 | 14.90 | 14.31 | 14.31 | 14.31 | -3.96% | 282,500 |
| Sep 10, 2026 | 15.80 | 15.80 | 14.90 | 14.90 | 14.90 | -5.70% | 561,400 |
| Sep 9, 2026 | 16.00 | 16.16 | 15.50 | 15.80 | 15.80 | -1.25% | 325,300 |
| Sep 8, 2026 | 15.98 | 16.48 | 15.76 | 16.00 | 16.00 | 1.65% | 546,100 |
| Sep 7, 2026 | 15.92 | 16.34 | 15.71 | 15.74 | 15.74 | -1.99% | 675,600 |
| Sep 4, 2026 | 17.30 | 17.29 | 15.92 | 16.06 | 16.06 | -2.25% | 672,700 |
| Sep 3, 2026 | 16.66 | 17.13 | 16.11 | 16.43 | 16.43 | -1.38% | 648,400 |
| Sep 2, 2026 | 16.44 | 16.96 | 16.28 | 16.66 | 16.66 | 0.24% | 365,800 |
| Sep 1, 2026 | 16.60 | 17.34 | 16.30 | 16.62 | 16.62 | 1.09% | 498,400 |
| Aug 31, 2026 | 15.85 | 16.80 | 15.38 | 16.44 | 16.44 | 3.92% | 1,069,213 |
| Aug 28, 2026 | 15.80 | 16.29 | 15.80 | 15.82 | 15.82 | -1.19% | 205,800 |
| Aug 27, 2026 | 15.99 | 16.03 | 15.62 | 16.01 | 16.01 | 0.69% | 312,700 |
| Aug 26, 2026 | 16.00 | 16.21 | 15.89 | 15.90 | 15.90 | -0.06% | 79,300 |
| Aug 25, 2026 | 15.30 | 16.20 | 15.30 | 15.91 | 15.91 | 1.14% | 187,600 |
| Aug 24, 2026 | 16.12 | 16.38 | 15.60 | 15.73 | 15.73 | -2.24% | 201,200 |
| Aug 21, 2026 | 16.65 | 16.65 | 15.88 | 16.09 | 16.09 | - | 325,100 |
| Aug 20, 2026 | 16.18 | 17.05 | 16.02 | 16.09 | 16.09 | -0.12% | 510,300 |
| Aug 19, 2026 | 16.56 | 16.69 | 16.05 | 16.11 | 16.11 | -2.72% | 168,300 |
| Aug 18, 2026 | 16.90 | 17.06 | 16.49 | 16.56 | 16.56 | -1.19% | 166,300 |
| Aug 17, 2026 | 17.06 | 17.06 | 16.71 | 16.76 | 16.76 | -0.83% | 191,100 |
| Aug 14, 2026 | 17.50 | 17.50 | 16.88 | 16.90 | 16.90 | -1.00% | 201,080 |
| Aug 13, 2026 | 17.57 | 17.72 | 17.05 | 17.07 | 17.07 | -0.18% | 400,600 |
| Aug 12, 2026 | 17.01 | 17.19 | 16.70 | 17.10 | 17.10 | 0.88% | 281,400 |
| Aug 11, 2026 | 17.38 | 17.53 | 16.95 | 16.95 | 16.95 | -1.51% | 302,200 |
| Aug 10, 2026 | 18.29 | 18.77 | 17.02 | 17.21 | 17.21 | -4.28% | 720,100 |
| Aug 7, 2026 | 17.70 | 18.42 | 17.36 | 17.98 | 17.98 | 2.92% | 1,552,000 |
| Aug 6, 2026 | 17.71 | 17.78 | 17.30 | 17.47 | 17.47 | -1.30% | 198,800 |
| Aug 5, 2026 | 17.88 | 18.18 | 17.67 | 17.70 | 17.70 | 0.57% | 365,400 |
| Aug 4, 2026 | 17.21 | 17.90 | 17.15 | 17.60 | 17.60 | 2.74% | 1,003,800 |
| Aug 3, 2026 | 17.38 | 17.35 | 16.93 | 17.13 | 17.13 | -0.70% | 317,100 |
| Jul 31, 2026 | 17.24 | 17.89 | 17.24 | 17.25 | 17.25 | -1.99% | 319,400 |
| Jul 30, 2026 | 18.02 | 18.78 | 17.35 | 17.60 | 17.60 | -4.71% | 239,500 |
| Jul 29, 2026 | 19.30 | 19.30 | 18.24 | 18.47 | 18.47 | -1.86% | 262,600 |
| Jul 28, 2026 | 19.21 | 20.22 | 18.22 | 18.82 | 18.82 | -1.77% | 1,089,100 |
| Jul 27, 2026 | 17.99 | 19.48 | 16.89 | 19.16 | 19.16 | 11.07% | 1,811,500 |
| Jul 24, 2026 | 17.35 | 17.77 | 17.02 | 17.25 | 17.25 | -1.82% | 459,000 |
| Jul 23, 2026 | 17.42 | 18.15 | 17.40 | 17.57 | 17.57 | -0.28% | 486,300 |
| Jul 22, 2026 | 17.98 | 18.39 | 17.56 | 17.62 | 17.62 | -2.33% | 704,100 |
| Jul 21, 2026 | 17.04 | 18.18 | 17.04 | 18.04 | 18.04 | 1.18% | 338,500 |
| Jul 20, 2026 | 17.85 | 18.01 | 17.02 | 17.83 | 17.83 | 2.89% | 510,500 |
| Jul 17, 2026 | 19.88 | 19.88 | 17.30 | 17.33 | 17.33 | -11.08% | 884,500 |
| Jul 16, 2026 | 20.20 | 20.18 | 19.24 | 19.49 | 19.49 | -1.57% | 520,700 |
| Jul 15, 2026 | 19.99 | 20.74 | 19.25 | 19.80 | 19.80 | -0.90% | 1,299,000 |
| Jul 14, 2026 | 19.86 | 20.22 | 18.62 | 19.98 | 19.98 | 2.57% | 1,275,100 |
| Jul 13, 2026 | 20.40 | 20.78 | 19.11 | 19.48 | 19.48 | -1.81% | 1,175,630 |
| Jul 10, 2026 | 19.38 | 22.12 | 19.10 | 19.84 | 19.84 | 4.15% | 4,492,000 |
| Jul 9, 2026 | 19.15 | 20.82 | 19.00 | 19.05 | 19.05 | -2.61% | 932,700 |
| Jul 8, 2026 | 19.89 | 19.90 | 18.98 | 19.56 | 19.56 | 0.31% | 598,200 |
| Jul 7, 2026 | 18.99 | 19.70 | 18.60 | 19.50 | 19.50 | 3.39% | 1,219,600 |
| Jul 6, 2026 | 18.69 | 19.19 | 18.02 | 18.86 | 18.86 | 0.91% | 751,300 |