Jiangxi Institute of Biological Products Inc. (HKG:6915)
Hong Kong · Delayed Price · Currency is HKD 10.74
+0.45 (4.37%)
At close: Oct 7, 2026
HKG:6915 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.07 | 11.00 | 9.99 | 10.74 | 10.74 | 4.37% | 1,031,500 |
| Oct 6, 2026 | 11.20 | 11.78 | 10.18 | 10.29 | 10.29 | -7.80% | 992,000 |
| Oct 5, 2026 | 10.68 | 11.53 | 10.57 | 11.16 | 11.16 | -1.24% | 924,000 |
| Oct 2, 2026 | 10.50 | 11.30 | 9.67 | 11.30 | 11.30 | 6.91% | 1,054,500 |
| Sep 30, 2026 | 11.55 | 11.55 | 10.55 | 10.57 | 10.57 | -8.48% | 1,010,000 |
| Sep 29, 2026 | 11.50 | 12.13 | 11.33 | 11.55 | 11.55 | 1.23% | 882,000 |
| Sep 28, 2026 | 12.50 | 12.50 | 11.29 | 11.41 | 11.41 | -5.70% | 880,500 |
| Sep 25, 2026 | 11.50 | 12.54 | 11.50 | 12.10 | 12.10 | 1.68% | 855,000 |
| Sep 24, 2026 | 11.97 | 12.48 | 11.63 | 11.90 | 11.90 | -0.58% | 845,000 |
| Sep 23, 2026 | 13.78 | 13.79 | 11.55 | 11.97 | 11.97 | -13.20% | 1,093,500 |
| Sep 22, 2026 | 15.20 | 15.20 | 13.60 | 13.79 | 13.79 | -9.69% | 1,082,500 |
| Sep 21, 2026 | 16.30 | 16.90 | 14.88 | 15.27 | 15.27 | -6.32% | 804,501 |
| Sep 18, 2026 | 14.63 | 16.51 | 14.63 | 16.30 | 16.30 | 11.64% | 1,026,000 |
| Sep 17, 2026 | 14.72 | 15.29 | 14.46 | 14.60 | 14.60 | -0.54% | 698,500 |
| Sep 16, 2026 | 13.78 | 14.83 | 13.28 | 14.68 | 14.68 | 6.53% | 739,000 |
| Sep 15, 2026 | 15.37 | 15.37 | 13.72 | 13.78 | 13.78 | -6.70% | 855,500 |
| Sep 14, 2026 | 15.56 | 15.56 | 14.33 | 14.77 | 14.77 | -4.95% | 673,500 |
| Sep 11, 2026 | 16.72 | 17.41 | 15.30 | 15.54 | 15.54 | -7.39% | 918,000 |
| Sep 10, 2026 | 17.00 | 17.40 | 15.81 | 16.78 | 16.78 | 1.70% | 604,000 |
| Sep 9, 2026 | 16.24 | 17.12 | 16.24 | 16.50 | 16.50 | 1.60% | 612,000 |
| Sep 8, 2026 | 16.90 | 16.90 | 15.80 | 16.24 | 16.24 | -5.14% | 631,000 |
| Sep 7, 2026 | 17.82 | 17.82 | 16.86 | 17.12 | 17.12 | -3.93% | 710,700 |
| Sep 4, 2026 | 17.38 | 18.44 | 17.38 | 17.82 | 17.82 | 0.68% | 593,500 |
| Sep 3, 2026 | 18.20 | 18.21 | 17.54 | 17.70 | 17.70 | -0.78% | 570,000 |
| Sep 2, 2026 | 17.38 | 19.40 | 16.96 | 17.84 | 17.84 | 2.53% | 806,000 |
| Sep 1, 2026 | 19.94 | 19.94 | 16.87 | 17.40 | 17.40 | -12.74% | 1,253,700 |
| Aug 31, 2026 | 20.40 | 21.10 | 18.90 | 19.94 | 19.94 | -2.73% | 1,764,500 |
| Aug 28, 2026 | 19.20 | 21.04 | 18.64 | 20.50 | 20.50 | 6.55% | 1,830,500 |
| Aug 27, 2026 | 15.29 | 19.33 | 14.61 | 19.24 | 19.24 | 25.75% | 2,557,500 |
| Aug 26, 2026 | 18.10 | 18.10 | 15.30 | 15.30 | 15.30 | -15.47% | 1,426,500 |
| Aug 25, 2026 | 18.00 | 20.24 | 16.22 | 18.10 | 18.10 | 0.56% | 2,347,500 |
| Aug 24, 2026 | 16.74 | 18.30 | 16.00 | 18.00 | 18.00 | 12.50% | 1,899,100 |
| Aug 21, 2026 | 15.00 | 16.82 | 14.31 | 16.00 | 16.00 | 4.71% | 2,834,000 |
| Aug 20, 2026 | 14.00 | 17.46 | 14.00 | 15.28 | 15.28 | 9.14% | 3,100,000 |
| Aug 19, 2026 | 13.60 | 14.15 | 13.02 | 14.00 | 14.00 | 2.94% | 883,499 |
| Aug 18, 2026 | 14.47 | 14.48 | 13.20 | 13.60 | 13.60 | -6.01% | 883,000 |
| Aug 17, 2026 | 13.22 | 15.50 | 13.22 | 14.47 | 14.47 | 3.36% | 1,181,000 |
| Aug 14, 2026 | 14.60 | 15.50 | 13.04 | 14.00 | 14.00 | -3.78% | 1,205,000 |
| Aug 13, 2026 | 13.83 | 14.80 | 12.61 | 14.55 | 14.55 | 5.21% | 1,379,500 |
| Aug 12, 2026 | 11.50 | 13.87 | 11.19 | 13.83 | 13.83 | 20.26% | 1,503,600 |
| Aug 11, 2026 | 8.80 | 11.50 | 8.50 | 11.50 | 11.50 | 30.68% | 2,316,500 |
| Aug 10, 2026 | 9.40 | 9.50 | 8.03 | 8.80 | 8.80 | -8.62% | 1,138,000 |
| Aug 7, 2026 | 10.21 | 10.40 | 9.55 | 9.63 | 9.63 | -2.73% | 1,149,000 |
| Aug 6, 2026 | 10.27 | 11.19 | 9.89 | 9.90 | 9.90 | -3.79% | 1,746,000 |
| Aug 5, 2026 | 11.09 | 12.02 | 9.87 | 10.29 | 10.29 | -7.21% | 1,735,500 |
| Aug 4, 2026 | 13.10 | 13.10 | 9.57 | 11.09 | 11.09 | -13.36% | 2,453,900 |
| Aug 3, 2026 | 16.80 | 16.80 | 12.66 | 12.80 | 12.80 | -16.29% | 998,550 |
| Jul 31, 2026 | 15.88 | 16.40 | 13.94 | 15.29 | 15.29 | 9.37% | 3,179,750 |
| Jul 30, 2026 | 15.20 | 15.71 | 11.81 | 13.98 | 13.98 | -6.86% | 2,856,300 |
| Jul 29, 2026 | 16.79 | 17.02 | 14.90 | 15.01 | 15.01 | -10.60% | 2,357,600 |