Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 13.38
-0.72 (-5.11%)
At close: Sep 2, 2025
HKG:6955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.23 | 14.26 | 13.10 | 13.38 | - | -5.11% | 13,674,000 |
| Sep 1, 2025 | 13.80 | 14.26 | 13.57 | 14.10 | - | 1.59% | 10,459,600 |
| Aug 29, 2025 | 13.58 | 14.20 | 13.33 | 13.88 | - | 2.66% | 17,392,000 |
| Aug 28, 2025 | 15.14 | 15.35 | 13.32 | 13.52 | - | -13.99% | 38,977,400 |
| Aug 27, 2025 | 16.52 | 16.52 | 15.58 | 15.72 | - | -3.79% | 13,074,000 |
| Aug 26, 2025 | 15.60 | 16.48 | 15.50 | 16.34 | - | 4.74% | 16,882,800 |
| Aug 25, 2025 | 16.10 | 16.22 | 15.39 | 15.60 | - | -3.11% | 13,213,400 |
| Aug 22, 2025 | 15.88 | 16.29 | 15.51 | 16.10 | - | 2.16% | 11,888,800 |
| Aug 21, 2025 | 15.16 | 15.88 | 15.03 | 15.76 | - | 4.93% | 19,473,800 |
| Aug 20, 2025 | 16.06 | 16.07 | 14.94 | 15.02 | - | -6.48% | 19,582,200 |
| Aug 19, 2025 | 16.43 | 16.73 | 15.80 | 16.06 | - | -1.89% | 15,576,800 |
| Aug 18, 2025 | 16.55 | 16.64 | 15.98 | 16.37 | - | 0.68% | 17,243,000 |
| Aug 15, 2025 | 16.92 | 17.25 | 16.01 | 16.26 | - | -3.21% | 26,479,600 |
| Aug 14, 2025 | 17.15 | 17.37 | 16.80 | 16.80 | - | -2.83% | 17,575,600 |
| Aug 13, 2025 | 17.37 | 17.62 | 16.81 | 17.29 | - | 0.06% | 17,764,400 |
| Aug 12, 2025 | 18.58 | 18.58 | 17.10 | 17.28 | - | -6.75% | 17,466,200 |
| Aug 11, 2025 | 18.50 | 19.19 | 18.00 | 18.53 | - | 0.71% | 23,316,501 |
| Aug 8, 2025 | 17.00 | 19.90 | 16.40 | 18.40 | - | 7.73% | 44,162,400 |
| Aug 7, 2025 | 17.30 | 17.46 | 16.83 | 17.08 | - | -5.11% | 13,567,980 |
| Aug 6, 2025 | 17.58 | 18.00 | 17.23 | 18.00 | - | 1.35% | 12,773,400 |
| Aug 5, 2025 | 16.47 | 17.76 | 16.32 | 17.76 | - | 8.23% | 18,622,000 |
| Aug 4, 2025 | 16.20 | 16.41 | 15.37 | 16.41 | - | -0.06% | 15,394,623 |
| Aug 1, 2025 | 17.18 | 17.58 | 16.40 | 16.42 | - | -5.09% | 14,041,601 |
| Jul 31, 2025 | 18.42 | 18.56 | 16.60 | 17.30 | - | -5.15% | 20,932,000 |
| Jul 30, 2025 | 18.94 | 19.80 | 17.58 | 18.24 | - | -3.59% | 26,153,880 |
| Jul 29, 2025 | 18.90 | 19.42 | 18.32 | 18.92 | - | 1.94% | 23,698,169 |
| Jul 28, 2025 | 17.24 | 19.06 | 16.28 | 18.56 | - | 7.53% | 26,846,800 |
| Jul 25, 2025 | 17.50 | 17.96 | 16.96 | 17.26 | - | -1.37% | 11,080,000 |
| Jul 24, 2025 | 17.16 | 17.62 | 16.70 | 17.50 | - | 3.31% | 15,980,200 |
| Jul 23, 2025 | 16.74 | 17.72 | 16.50 | 16.94 | - | 2.17% | 23,971,600 |
| Jul 22, 2025 | 16.78 | 18.34 | 16.30 | 16.58 | - | 0.12% | 36,597,218 |
| Jul 21, 2025 | 16.20 | 16.58 | 15.78 | 16.56 | - | 1.85% | 13,664,400 |
| Jul 18, 2025 | 17.18 | 17.36 | 16.14 | 16.26 | - | -5.36% | 22,665,393 |
| Jul 17, 2025 | 17.04 | 17.78 | 16.76 | 17.18 | - | 0.47% | 25,540,608 |
| Jul 16, 2025 | 17.00 | 17.50 | 16.50 | 17.10 | - | 0.59% | 19,832,400 |
| Jul 15, 2025 | 17.52 | 18.04 | 16.64 | 17.00 | - | -6.59% | 39,416,400 |
| Jul 14, 2025 | 15.30 | 18.24 | 14.92 | 18.20 | - | 22.31% | 91,533,200 |
| Jul 11, 2025 | 13.88 | 16.64 | 13.88 | 14.88 | - | 8.30% | 46,306,588 |
| Jul 10, 2025 | 14.58 | 14.98 | 13.70 | 13.74 | - | -2.14% | 26,839,600 |
| Jul 9, 2025 | 12.80 | 14.56 | 12.80 | 14.04 | - | 10.73% | 51,030,654 |
| Jul 8, 2025 | 12.42 | 12.74 | 12.26 | 12.68 | - | 3.43% | 12,909,443 |
| Jul 7, 2025 | 13.00 | 13.44 | 12.10 | 12.26 | - | -3.46% | 18,405,025 |
| Jul 4, 2025 | 11.90 | 13.04 | 11.72 | 12.70 | - | 8.55% | 33,246,425 |
| Jul 3, 2025 | 11.46 | 11.98 | 11.30 | 11.70 | - | 2.09% | 13,558,000 |
| Jul 2, 2025 | 11.88 | 12.06 | 11.36 | 11.46 | - | - | 12,801,800 |
| Jun 30, 2025 | 11.92 | 11.94 | 11.40 | 11.46 | - | -3.21% | 11,454,600 |
| Jun 27, 2025 | 11.84 | 12.04 | 11.40 | 11.84 | - | - | 12,608,400 |
| Jun 26, 2025 | 12.96 | 12.96 | 11.66 | 11.84 | - | -8.92% | 24,120,600 |
| Jun 25, 2025 | 13.42 | 13.72 | 12.82 | 13.00 | - | -2.55% | 16,519,200 |
| Jun 24, 2025 | 12.70 | 13.44 | 12.52 | 13.34 | - | 7.06% | 19,219,400 |