Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 2.435
-0.125 (-4.88%)
Sep 18, 2026, 4:08 PM HKT
HKG:6955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.59 | 2.59 | 2.40 | 2.44 | 2.44 | -4.88% | 1,723,800 |
| Sep 17, 2026 | 2.47 | 2.63 | 2.45 | 2.56 | 2.56 | -2.48% | 1,759,000 |
| Sep 16, 2026 | 2.72 | 2.72 | 2.42 | 2.63 | 2.63 | 3.75% | 1,248,400 |
| Sep 15, 2026 | 3.12 | 3.12 | 2.50 | 2.53 | 2.53 | -8.99% | 2,963,000 |
| Sep 14, 2026 | 2.90 | 2.90 | 2.57 | 2.78 | 2.78 | -2.46% | 3,316,600 |
| Sep 11, 2026 | 2.62 | 2.92 | 2.62 | 2.85 | 2.85 | 0.53% | 6,688,800 |
| Sep 10, 2026 | 2.83 | 2.85 | 2.67 | 2.84 | 2.84 | 0.71% | 5,850,000 |
| Sep 9, 2026 | 3.11 | 3.11 | 2.78 | 2.82 | 2.82 | -9.05% | 4,972,200 |
| Sep 8, 2026 | 3.19 | 3.26 | 2.82 | 3.10 | 3.10 | -1.28% | 6,227,200 |
| Sep 7, 2026 | 3.30 | 3.35 | 2.70 | 3.14 | 3.14 | -8.47% | 6,690,800 |
| Sep 4, 2026 | 3.51 | 3.54 | 3.33 | 3.43 | 3.43 | -2.42% | 6,561,200 |
| Sep 3, 2026 | 3.59 | 3.65 | 3.51 | 3.51 | 3.51 | -2.36% | 4,170,000 |
| Sep 2, 2026 | 3.54 | 3.61 | 3.44 | 3.60 | 3.60 | 2.13% | 3,289,600 |
| Sep 1, 2026 | 3.64 | 3.64 | 3.49 | 3.52 | 3.52 | -2.49% | 3,037,200 |
| Aug 31, 2026 | 3.77 | 3.77 | 3.59 | 3.61 | 3.61 | -3.22% | 6,096,585 |
| Aug 28, 2026 | 3.83 | 3.92 | 3.62 | 3.73 | 3.73 | -0.80% | 8,045,600 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | -2.46% | 3,184,700 |
| Aug 26, 2026 | 3.93 | 4.06 | 3.86 | 3.86 | 3.86 | -1.41% | 4,375,000 |
| Aug 25, 2026 | 4.07 | 4.02 | 3.85 | 3.91 | 3.91 | -2.86% | 4,109,400 |
| Aug 24, 2026 | 4.23 | 4.24 | 3.96 | 4.03 | 4.03 | -6.61% | 5,505,800 |
| Aug 21, 2026 | 4.30 | 4.37 | 4.18 | 4.31 | 4.31 | 0.23% | 3,701,600 |
| Aug 20, 2026 | 4.30 | 4.51 | 4.19 | 4.30 | 4.30 | 3.12% | 9,466,200 |
| Aug 19, 2026 | 4.49 | 4.50 | 4.16 | 4.17 | 4.17 | -6.71% | 4,494,800 |
| Aug 18, 2026 | 4.58 | 4.59 | 4.42 | 4.47 | 4.47 | -2.30% | 3,255,845 |
| Aug 17, 2026 | 4.62 | 4.62 | 4.46 | 4.58 | 4.58 | -0.11% | 2,520,407 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.50 | 4.58 | 4.58 | -1.08% | 3,366,000 |
| Aug 13, 2026 | 4.63 | 4.76 | 4.60 | 4.63 | 4.63 | 0.11% | 2,784,800 |
| Aug 12, 2026 | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | -1.49% | 1,731,881 |
| Aug 11, 2026 | 4.71 | 4.87 | 4.61 | 4.70 | 4.70 | -0.32% | 3,502,000 |
| Aug 10, 2026 | 4.73 | 4.90 | 4.68 | 4.71 | 4.71 | 0.96% | 4,664,200 |
| Aug 7, 2026 | 4.58 | 4.74 | 4.57 | 4.67 | 4.67 | 1.97% | 4,271,400 |
| Aug 6, 2026 | 4.67 | 4.70 | 4.57 | 4.58 | 4.58 | -0.54% | 1,489,600 |
| Aug 5, 2026 | 4.61 | 4.67 | 4.60 | 4.60 | 4.60 | -0.86% | 1,530,600 |
| Aug 4, 2026 | 4.68 | 4.74 | 4.59 | 4.64 | 4.64 | -0.32% | 2,024,800 |
| Aug 3, 2026 | 4.62 | 4.69 | 4.56 | 4.66 | 4.66 | -0.96% | 1,232,220 |
| Jul 31, 2026 | 4.69 | 4.78 | 4.62 | 4.70 | 4.70 | - | 1,927,600 |
| Jul 30, 2026 | 4.80 | 4.84 | 4.68 | 4.70 | 4.70 | -3.09% | 2,468,600 |
| Jul 29, 2026 | 4.80 | 4.88 | 4.77 | 4.85 | 4.85 | - | 1,369,400 |
| Jul 28, 2026 | 4.84 | 4.85 | 4.68 | 4.85 | 4.85 | -0.21% | 3,559,200 |
| Jul 27, 2026 | 4.90 | 4.95 | 4.82 | 4.86 | 4.86 | -1.42% | 2,230,400 |
| Jul 24, 2026 | 4.98 | 4.99 | 4.86 | 4.93 | 4.93 | -1.60% | 1,781,800 |
| Jul 23, 2026 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | 0.20% | 3,076,000 |
| Jul 22, 2026 | 5.00 | 5.15 | 4.90 | 5.00 | 5.00 | -0.99% | 4,144,200 |
| Jul 21, 2026 | 4.97 | 5.09 | 4.89 | 5.05 | 5.05 | -0.39% | 6,751,000 |
| Jul 20, 2026 | 4.96 | 5.12 | 4.88 | 5.07 | 5.07 | 2.63% | 6,752,200 |
| Jul 17, 2026 | 5.35 | 5.39 | 4.91 | 4.94 | 4.94 | -8.52% | 3,912,200 |
| Jul 16, 2026 | 5.50 | 5.54 | 5.33 | 5.40 | 5.40 | -1.82% | 9,580,000 |
| Jul 15, 2026 | 5.16 | 5.50 | 5.12 | 5.50 | 5.50 | 6.18% | 11,441,200 |
| Jul 14, 2026 | 4.83 | 5.21 | 4.67 | 5.18 | 5.18 | 7.92% | 13,475,800 |
| Jul 13, 2026 | 4.74 | 4.91 | 4.61 | 4.80 | 4.80 | 1.91% | 4,445,400 |