Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 6.80
-0.01 (-0.15%)
Sep 30, 2025, 3:00 PM CST
SHA:603718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.81 | 6.83 | 6.77 | 6.80 | 6.80 | -0.15% | 4,050,523 |
| Sep 29, 2025 | 6.79 | 6.82 | 6.70 | 6.81 | 6.81 | 0.29% | 4,270,183 |
| Sep 26, 2025 | 6.76 | 6.83 | 6.71 | 6.79 | 6.79 | -0.15% | 4,285,860 |
| Sep 25, 2025 | 6.84 | 6.86 | 6.75 | 6.80 | 6.80 | -0.58% | 4,730,200 |
| Sep 24, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 1.18% | 4,641,254 |
| Sep 23, 2025 | 6.88 | 6.88 | 6.65 | 6.76 | 6.76 | -2.03% | 9,450,829 |
| Sep 22, 2025 | 7.02 | 7.03 | 6.86 | 6.90 | 6.90 | -1.43% | 6,856,359 |
| Sep 19, 2025 | 7.05 | 7.05 | 6.99 | 7.00 | 7.00 | -0.71% | 6,867,609 |
| Sep 18, 2025 | 7.14 | 7.14 | 7.02 | 7.05 | 7.05 | -1.40% | 12,852,139 |
| Sep 17, 2025 | 7.15 | 7.21 | 7.12 | 7.15 | 7.15 | -0.28% | 9,596,215 |
| Sep 16, 2025 | 7.19 | 7.25 | 7.14 | 7.17 | 7.17 | 1.27% | 13,365,435 |
| Sep 15, 2025 | 7.10 | 7.11 | 7.07 | 7.08 | 7.08 | -0.14% | 6,282,800 |
| Sep 12, 2025 | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | -0.56% | 8,725,973 |
| Sep 11, 2025 | 7.11 | 7.14 | 7.05 | 7.13 | 7.13 | - | 8,721,860 |
| Sep 10, 2025 | 7.15 | 7.17 | 7.06 | 7.13 | 7.13 | -0.28% | 11,637,514 |
| Sep 9, 2025 | 7.18 | 7.20 | 7.12 | 7.15 | 7.15 | -0.56% | 6,584,020 |
| Sep 8, 2025 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | 0.84% | 7,919,037 |
| Sep 5, 2025 | 7.08 | 7.14 | 7.02 | 7.13 | 7.13 | 0.71% | 6,116,275 |
| Sep 4, 2025 | 7.06 | 7.15 | 7.05 | 7.08 | 7.08 | - | 6,764,653 |
| Sep 3, 2025 | 7.19 | 7.20 | 7.08 | 7.08 | 7.08 | -1.67% | 9,071,700 |
| Sep 2, 2025 | 7.26 | 7.28 | 7.08 | 7.20 | 7.20 | -0.41% | 12,630,805 |
| Sep 1, 2025 | 7.14 | 7.31 | 7.10 | 7.23 | 7.23 | 1.12% | 12,402,330 |
| Aug 29, 2025 | 7.14 | 7.19 | 7.10 | 7.15 | 7.15 | 0.14% | 9,809,240 |
| Aug 28, 2025 | 7.24 | 7.29 | 7.01 | 7.14 | 7.14 | -1.52% | 20,893,398 |
| Aug 27, 2025 | 7.36 | 7.44 | 7.25 | 7.25 | 7.25 | -1.23% | 19,547,455 |
| Aug 26, 2025 | 7.33 | 7.38 | 7.28 | 7.34 | 7.34 | 0.41% | 13,466,688 |
| Aug 25, 2025 | 7.32 | 7.34 | 7.27 | 7.31 | 7.31 | -0.14% | 13,436,219 |
| Aug 22, 2025 | 7.33 | 7.35 | 7.23 | 7.32 | 7.32 | -0.27% | 12,286,017 |
| Aug 21, 2025 | 7.35 | 7.38 | 7.29 | 7.34 | 7.34 | - | 11,717,470 |
| Aug 20, 2025 | 7.28 | 7.37 | 7.24 | 7.34 | 7.34 | - | 13,205,260 |
| Aug 19, 2025 | 7.24 | 7.54 | 7.21 | 7.34 | 7.34 | 1.66% | 25,464,480 |
| Aug 18, 2025 | 7.20 | 7.27 | 7.16 | 7.22 | 7.22 | 0.42% | 14,983,928 |
| Aug 15, 2025 | 7.16 | 7.21 | 7.08 | 7.19 | 7.19 | 0.84% | 14,083,398 |
| Aug 14, 2025 | 7.28 | 7.29 | 7.08 | 7.13 | 7.13 | -1.93% | 16,472,100 |
| Aug 13, 2025 | 7.35 | 7.36 | 7.24 | 7.27 | 7.27 | -0.55% | 19,410,500 |
| Aug 12, 2025 | 7.61 | 7.70 | 7.23 | 7.31 | 7.31 | -3.94% | 47,946,000 |
| Aug 11, 2025 | 7.59 | 7.65 | 7.52 | 7.61 | 7.61 | 0.13% | 10,770,805 |
| Aug 8, 2025 | 7.51 | 7.71 | 7.43 | 7.60 | 7.60 | 1.20% | 16,202,675 |
| Aug 7, 2025 | 7.58 | 7.65 | 7.49 | 7.51 | 7.51 | -0.92% | 13,070,175 |
| Aug 6, 2025 | 7.67 | 7.81 | 7.55 | 7.58 | 7.58 | -1.17% | 9,421,950 |
| Aug 5, 2025 | 7.63 | 7.74 | 7.60 | 7.67 | 7.67 | 0.39% | 7,593,826 |
| Aug 4, 2025 | 7.60 | 7.65 | 7.45 | 7.64 | 7.64 | -0.13% | 9,394,700 |
| Aug 1, 2025 | 7.44 | 7.73 | 7.41 | 7.65 | 7.65 | 3.24% | 17,203,700 |
| Jul 31, 2025 | 7.55 | 7.61 | 7.39 | 7.41 | 7.41 | -2.11% | 8,283,300 |
| Jul 30, 2025 | 7.55 | 7.63 | 7.49 | 7.57 | 7.57 | - | 8,272,530 |
| Jul 29, 2025 | 7.65 | 7.69 | 7.49 | 7.57 | 7.57 | -1.17% | 9,299,400 |
| Jul 28, 2025 | 7.70 | 7.74 | 7.64 | 7.66 | 7.66 | - | 7,725,031 |
| Jul 25, 2025 | 7.64 | 7.73 | 7.62 | 7.66 | 7.66 | 0.39% | 9,693,682 |
| Jul 24, 2025 | 7.48 | 7.65 | 7.45 | 7.63 | 7.63 | 1.73% | 10,511,830 |
| Jul 23, 2025 | 7.56 | 7.66 | 7.47 | 7.50 | 7.50 | -1.19% | 8,775,600 |