Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 4.670
+0.050 (1.08%)
At close: Mar 30, 2026
SHA:603718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.62 | 4.67 | 4.56 | 4.67 | 4.67 | 1.08% | 10,602,700 |
| Mar 27, 2026 | 4.41 | 4.62 | 4.40 | 4.62 | 4.62 | 3.59% | 11,558,100 |
| Mar 26, 2026 | 4.54 | 4.60 | 4.43 | 4.46 | 4.46 | -1.76% | 9,483,130 |
| Mar 25, 2026 | 4.49 | 4.56 | 4.46 | 4.54 | 4.54 | 2.02% | 10,993,760 |
| Mar 24, 2026 | 4.30 | 4.45 | 4.28 | 4.45 | 4.45 | 4.71% | 13,951,480 |
| Mar 23, 2026 | 4.41 | 4.46 | 4.23 | 4.25 | 4.25 | -5.56% | 18,440,200 |
| Mar 20, 2026 | 4.68 | 4.72 | 4.50 | 4.50 | 4.50 | -3.85% | 15,113,600 |
| Mar 19, 2026 | 4.80 | 4.82 | 4.66 | 4.68 | 4.68 | -2.90% | 13,399,790 |
| Mar 18, 2026 | 4.80 | 4.87 | 4.76 | 4.82 | 4.82 | -0.21% | 10,615,300 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.82 | 4.83 | 4.83 | -1.83% | 13,981,460 |
| Mar 16, 2026 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 11,569,230 |
| Mar 13, 2026 | 4.87 | 4.90 | 4.84 | 4.86 | 4.86 | - | 10,642,300 |
| Mar 12, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | -0.21% | 12,296,800 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 8,684,795 |
| Mar 10, 2026 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 1.24% | 10,568,700 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.77 | 4.84 | 4.84 | -0.41% | 12,828,880 |
| Mar 6, 2026 | 4.69 | 4.86 | 4.67 | 4.86 | 4.86 | 3.62% | 18,995,100 |
| Mar 5, 2026 | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | -0.42% | 13,758,280 |
| Mar 4, 2026 | 4.61 | 4.74 | 4.59 | 4.71 | 4.71 | 0.43% | 13,714,800 |
| Mar 3, 2026 | 4.67 | 4.77 | 4.67 | 4.69 | 4.69 | 0.21% | 20,454,070 |
| Mar 2, 2026 | 4.82 | 4.83 | 4.60 | 4.68 | 4.68 | -4.10% | 26,979,850 |
| Feb 27, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 15,071,740 |
| Feb 26, 2026 | 4.99 | 5.01 | 4.88 | 4.89 | 4.89 | -1.81% | 15,201,900 |
| Feb 25, 2026 | 4.99 | 5.05 | 4.96 | 4.98 | 4.98 | 0.20% | 15,910,850 |
| Feb 24, 2026 | 4.87 | 4.99 | 4.83 | 4.97 | 4.97 | 3.54% | 27,363,950 |
| Feb 13, 2026 | 4.88 | 4.93 | 4.78 | 4.80 | 4.80 | -2.04% | 30,000,970 |
| Feb 12, 2026 | 5.26 | 5.29 | 4.88 | 4.90 | 4.90 | -7.02% | 54,323,410 |
| Feb 11, 2026 | 5.38 | 5.39 | 5.25 | 5.27 | 5.27 | -2.41% | 23,603,500 |
| Feb 10, 2026 | 5.43 | 5.46 | 5.36 | 5.40 | 5.40 | -0.55% | 14,085,300 |
| Feb 9, 2026 | 5.39 | 5.48 | 5.34 | 5.43 | 5.43 | 1.31% | 25,153,150 |
| Feb 6, 2026 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 2.68% | 34,571,680 |
| Feb 5, 2026 | 5.26 | 5.41 | 5.20 | 5.22 | 5.22 | -2.61% | 47,404,210 |
| Feb 4, 2026 | 5.26 | 5.47 | 5.26 | 5.36 | 5.36 | 1.90% | 76,510,510 |
| Feb 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -9.93% | 8,685,500 |
| Feb 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -10.02% | 8,445,700 |
| Jan 30, 2026 | 6.59 | 6.64 | 6.47 | 6.49 | 6.49 | -1.52% | 15,000,963 |
| Jan 29, 2026 | 6.56 | 6.62 | 6.51 | 6.59 | 6.59 | - | 14,683,500 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.58 | 6.59 | 6.59 | -2.08% | 19,245,261 |
| Jan 27, 2026 | 6.86 | 6.90 | 6.56 | 6.73 | 6.73 | -4.13% | 38,930,550 |
| Jan 26, 2026 | 6.90 | 7.19 | 6.80 | 7.02 | 7.02 | 7.18% | 62,109,910 |
| Jan 23, 2026 | 6.48 | 6.55 | 6.45 | 6.55 | 6.55 | 1.24% | 9,510,852 |
| Jan 22, 2026 | 6.44 | 6.48 | 6.42 | 6.47 | 6.47 | 0.31% | 6,742,098 |
| Jan 21, 2026 | 6.46 | 6.48 | 6.39 | 6.45 | 6.45 | -0.15% | 6,789,330 |
| Jan 20, 2026 | 6.46 | 6.50 | 6.43 | 6.46 | 6.46 | - | 7,525,800 |
| Jan 19, 2026 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | 0.78% | 7,910,483 |
| Jan 16, 2026 | 6.44 | 6.46 | 6.37 | 6.41 | 6.41 | -0.31% | 8,692,910 |
| Jan 15, 2026 | 6.51 | 6.54 | 6.41 | 6.43 | 6.43 | -1.83% | 12,946,750 |
| Jan 14, 2026 | 6.66 | 6.77 | 6.49 | 6.55 | 6.55 | -1.65% | 23,741,950 |
| Jan 13, 2026 | 6.53 | 6.80 | 6.53 | 6.66 | 6.66 | 1.99% | 23,720,490 |
| Jan 12, 2026 | 6.52 | 6.55 | 6.46 | 6.53 | 6.53 | 0.77% | 14,176,220 |