Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 3.100
+0.110 (3.68%)
Oct 9, 2026, 4:08 PM HKT
HKG:6955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.10 | 3.10 | 2.97 | 3.10 | 3.10 | 3.68% | 480,800 |
| Oct 8, 2026 | 3.27 | 3.29 | 2.94 | 2.99 | 2.99 | -8.84% | 1,170,800 |
| Oct 7, 2026 | 3.26 | 3.30 | 3.17 | 3.28 | 3.28 | 0.77% | 440,200 |
| Oct 6, 2026 | 3.39 | 3.48 | 3.16 | 3.26 | 3.26 | -2.54% | 1,161,000 |
| Oct 5, 2026 | 3.05 | 3.35 | 2.99 | 3.34 | 3.34 | 10.23% | 817,800 |
| Oct 2, 2026 | 2.89 | 3.07 | 2.80 | 3.03 | 3.03 | 4.84% | 424,600 |
| Sep 30, 2026 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -2.03% | 876,200 |
| Sep 29, 2026 | 2.78 | 2.95 | 2.76 | 2.95 | 2.95 | 7.47% | 512,200 |
| Sep 28, 2026 | 2.80 | 2.85 | 2.63 | 2.75 | 2.75 | -0.90% | 1,058,600 |
| Sep 25, 2026 | 3.16 | 3.18 | 2.77 | 2.77 | 2.77 | -10.65% | 2,374,000 |
| Sep 24, 2026 | 2.87 | 3.10 | 2.73 | 3.10 | 3.10 | 13.14% | 2,262,800 |
| Sep 23, 2026 | 2.74 | 2.82 | 2.60 | 2.74 | 2.74 | 0.18% | 2,135,400 |
| Sep 22, 2026 | 2.57 | 2.74 | 2.51 | 2.74 | 2.74 | 8.32% | 1,061,600 |
| Sep 21, 2026 | 2.50 | 2.54 | 2.43 | 2.53 | 2.53 | 3.70% | 1,227,600 |
| 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 |