Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 7.26
+0.19 (2.69%)
At close: Mar 6, 2026
HKG:6955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.15 | 7.43 | 7.05 | 7.26 | 7.26 | 2.69% | 6,379,000 |
| Mar 5, 2026 | 7.06 | 7.17 | 7.02 | 7.07 | 7.07 | 0.14% | 3,275,400 |
| Mar 4, 2026 | 7.07 | 7.08 | 6.78 | 7.06 | 7.06 | -0.42% | 3,845,800 |
| Mar 3, 2026 | 7.29 | 7.29 | 6.92 | 7.09 | 7.09 | -2.34% | 4,233,600 |
| Mar 2, 2026 | 7.28 | 7.28 | 6.89 | 7.26 | 7.26 | -1.63% | 7,779,200 |
| Feb 27, 2026 | 7.45 | 7.61 | 7.22 | 7.38 | 7.38 | -0.94% | 3,849,800 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.40 | 7.45 | 7.45 | -2.49% | 2,027,000 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.64 | 7.64 | 7.64 | -0.26% | 723,000 |
| Feb 24, 2026 | 7.80 | 7.87 | 7.54 | 7.66 | 7.66 | -3.16% | 3,549,600 |
| Feb 23, 2026 | 7.80 | 7.97 | 7.78 | 7.91 | 7.91 | 4.08% | 285,800 |
| Feb 20, 2026 | 7.62 | 7.80 | 7.60 | 7.60 | 7.60 | - | 205,600 |
| Feb 16, 2026 | 7.76 | 7.76 | 7.48 | 7.60 | 7.60 | -1.94% | 167,000 |
| Feb 13, 2026 | 7.78 | 7.83 | 7.62 | 7.75 | 7.75 | -0.13% | 1,611,600 |
| Feb 12, 2026 | 7.86 | 7.93 | 7.74 | 7.76 | 7.76 | -1.27% | 1,180,600 |
| Feb 11, 2026 | 7.88 | 8.02 | 7.76 | 7.86 | 7.86 | 0.77% | 2,408,400 |
| Feb 10, 2026 | 7.70 | 8.05 | 7.70 | 7.80 | 7.80 | 2.09% | 3,934,400 |
| Feb 9, 2026 | 7.66 | 7.86 | 7.58 | 7.64 | 7.64 | - | 2,142,000 |
| Feb 6, 2026 | 7.85 | 7.85 | 7.64 | 7.64 | 7.64 | -2.55% | 3,273,200 |
| Feb 5, 2026 | 7.82 | 7.96 | 7.68 | 7.84 | 7.84 | 1.16% | 3,458,600 |
| Feb 4, 2026 | 7.97 | 8.00 | 7.65 | 7.75 | 7.75 | -2.39% | 4,382,800 |
| Feb 3, 2026 | 8.01 | 8.07 | 7.78 | 7.94 | 7.94 | -0.38% | 2,807,800 |
| Feb 2, 2026 | 8.25 | 8.26 | 7.85 | 7.97 | 7.97 | -4.32% | 4,709,000 |
| Jan 30, 2026 | 8.46 | 8.66 | 8.19 | 8.33 | 8.33 | -2.69% | 3,398,200 |
| Jan 29, 2026 | 8.53 | 8.64 | 8.43 | 8.56 | 8.56 | -0.81% | 3,106,600 |
| Jan 28, 2026 | 8.79 | 8.87 | 8.59 | 8.63 | 8.63 | -1.71% | 2,059,600 |
| Jan 27, 2026 | 8.86 | 8.98 | 8.60 | 8.78 | 8.78 | 1.39% | 15,455,000 |
| Jan 26, 2026 | 8.72 | 8.98 | 8.51 | 8.66 | 8.66 | -1.48% | 3,839,000 |
| Jan 23, 2026 | 8.92 | 9.01 | 8.79 | 8.79 | 8.79 | -1.24% | 2,849,400 |
| Jan 22, 2026 | 8.88 | 9.21 | 8.81 | 8.90 | 8.90 | 1.71% | 43,922,600 |
| Jan 21, 2026 | 9.14 | 9.14 | 8.70 | 8.75 | 8.75 | -3.42% | 4,077,000 |
| Jan 20, 2026 | 9.08 | 9.20 | 8.96 | 9.06 | 9.06 | 0.22% | 1,622,000 |
| Jan 19, 2026 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -2.16% | 1,795,800 |
| Jan 16, 2026 | 9.35 | 9.45 | 9.20 | 9.24 | 9.24 | -0.54% | 2,589,200 |
| Jan 15, 2026 | 9.65 | 9.78 | 9.27 | 9.29 | 9.29 | -2.72% | 4,664,800 |
| Jan 14, 2026 | 9.86 | 9.86 | 9.43 | 9.55 | 9.55 | -2.25% | 9,655,200 |
| Jan 13, 2026 | 9.48 | 10.22 | 9.48 | 9.77 | 9.77 | 4.05% | 10,111,600 |
| Jan 12, 2026 | 9.48 | 9.64 | 9.26 | 9.39 | 9.39 | -0.95% | 7,123,000 |
| Jan 9, 2026 | 8.95 | 9.82 | 8.95 | 9.48 | 9.48 | 6.88% | 68,687,800 |
| Jan 8, 2026 | 9.00 | 9.10 | 8.82 | 8.87 | 8.87 | -1.11% | 2,989,000 |
| Jan 7, 2026 | 8.86 | 9.11 | 8.68 | 8.97 | 8.97 | 2.51% | 5,106,200 |
| Jan 6, 2026 | 8.70 | 8.84 | 8.61 | 8.75 | 8.75 | 1.16% | 2,957,200 |
| Jan 5, 2026 | 8.29 | 8.75 | 8.16 | 8.65 | 8.65 | 5.49% | 5,657,400 |
| Jan 2, 2026 | 8.51 | 8.52 | 8.15 | 8.20 | 8.20 | -3.98% | 501,600 |
| Dec 31, 2025 | 8.44 | 8.62 | 8.17 | 8.54 | 8.54 | 2.03% | 3,687,000 |
| Dec 30, 2025 | 8.66 | 8.69 | 8.36 | 8.37 | 8.37 | -3.35% | 4,471,200 |
| Dec 29, 2025 | 8.88 | 8.88 | 8.63 | 8.66 | 8.66 | -1.59% | 3,589,000 |
| Dec 24, 2025 | 8.89 | 8.99 | 8.79 | 8.80 | 8.80 | -0.68% | 939,982 |
| Dec 23, 2025 | 9.15 | 9.15 | 8.85 | 8.86 | 8.86 | -1.77% | 1,585,400 |
| Dec 22, 2025 | 8.96 | 9.18 | 8.96 | 9.02 | 9.02 | 0.45% | 1,756,000 |
| Dec 19, 2025 | 8.74 | 9.09 | 8.71 | 8.98 | 8.98 | 3.10% | 4,111,400 |