Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 6.83
+0.12 (1.79%)
At close: Mar 27, 2026
HKG:6955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.81 | 7.01 | 6.54 | 6.83 | 6.83 | 1.79% | 8,435,000 |
| Mar 26, 2026 | 6.48 | 7.33 | 6.40 | 6.71 | 6.71 | 4.52% | 24,829,600 |
| Mar 25, 2026 | 6.42 | 6.51 | 6.38 | 6.42 | 6.42 | - | 1,863,400 |
| Mar 24, 2026 | 6.33 | 6.48 | 6.31 | 6.42 | 6.42 | 2.23% | 3,066,000 |
| Mar 23, 2026 | 6.53 | 6.53 | 6.20 | 6.28 | 6.28 | -4.85% | 3,079,800 |
| Mar 20, 2026 | 6.98 | 6.98 | 6.60 | 6.60 | 6.60 | -4.35% | 2,709,000 |
| Mar 19, 2026 | 6.98 | 7.10 | 6.78 | 6.90 | 6.90 | -2.54% | 2,790,400 |
| Mar 18, 2026 | 7.07 | 7.16 | 6.96 | 7.08 | 7.08 | 0.14% | 1,279,400 |
| Mar 17, 2026 | 7.08 | 7.30 | 7.04 | 7.07 | 7.07 | -0.14% | 3,028,600 |
| Mar 16, 2026 | 7.06 | 7.12 | 6.90 | 7.08 | 7.08 | 0.28% | 1,725,800 |
| Mar 13, 2026 | 7.05 | 7.06 | 6.91 | 7.06 | 7.06 | - | 2,249,000 |
| Mar 12, 2026 | 7.21 | 7.21 | 6.92 | 7.06 | 7.06 | -0.98% | 2,485,600 |
| Mar 11, 2026 | 7.26 | 7.27 | 7.12 | 7.13 | 7.13 | -1.79% | 1,996,800 |
| Mar 10, 2026 | 7.13 | 7.35 | 7.13 | 7.26 | 7.26 | 2.54% | 3,977,200 |
| Mar 9, 2026 | 7.18 | 7.18 | 6.83 | 7.08 | 7.08 | -2.48% | 5,668,400 |
| 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 |