Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 2.880
+0.020 (0.70%)
Oct 29, 2026, 11:27 AM CST
SHA:603718 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.89 | 2.91 | 2.87 | 2.88 | - | 0.70% | 2,666,500 |
| Oct 28, 2026 | 2.86 | 2.88 | 2.83 | 2.86 | - | 0.35% | 3,955,100 |
| Oct 27, 2026 | 2.89 | 2.92 | 2.84 | 2.85 | 2.85 | -1.38% | 4,108,900 |
| Oct 26, 2026 | 2.87 | 2.92 | 2.85 | 2.89 | 2.89 | 0.35% | 3,943,900 |
| Oct 23, 2026 | 2.87 | 2.88 | 2.74 | 2.88 | 2.88 | 0.35% | 6,642,900 |
| Oct 22, 2026 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | -2.05% | 3,528,000 |
| Oct 21, 2026 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 3,262,400 |
| Oct 20, 2026 | 2.88 | 2.93 | 2.88 | 2.91 | 2.91 | 0.34% | 3,145,400 |
| Oct 19, 2026 | 2.91 | 2.91 | 2.84 | 2.90 | 2.90 | -0.34% | 4,673,600 |
| Oct 16, 2026 | 2.91 | 2.97 | 2.90 | 2.91 | 2.91 | 0.34% | 4,828,300 |
| Oct 15, 2026 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | -1.69% | 4,369,000 |
| Oct 14, 2026 | 3.02 | 3.05 | 2.95 | 2.95 | 2.95 | -2.64% | 5,114,500 |
| Oct 13, 2026 | 2.99 | 3.04 | 2.95 | 3.03 | 3.03 | 0.33% | 4,867,800 |
| Oct 12, 2026 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 2,921,800 |
| Oct 9, 2026 | 3.08 | 3.09 | 2.99 | 3.06 | 3.06 | -0.65% | 5,703,200 |
| Oct 8, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -0.32% | 3,650,189 |
| Sep 30, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | - | 2,784,500 |
| Sep 29, 2026 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 3,349,300 |
| Sep 28, 2026 | 3.06 | 3.08 | 3.01 | 3.06 | 3.06 | -0.33% | 4,812,848 |
| Sep 24, 2026 | 3.08 | 3.11 | 3.06 | 3.07 | 3.07 | - | 3,472,600 |
| Sep 23, 2026 | 3.09 | 3.12 | 3.05 | 3.07 | 3.07 | -0.65% | 3,987,000 |
| Sep 22, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -0.96% | 5,601,300 |
| Sep 21, 2026 | 3.03 | 3.12 | 3.02 | 3.12 | 3.12 | 2.97% | 7,075,967 |
| Sep 18, 2026 | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | -0.33% | 5,802,778 |
| Sep 17, 2026 | 3.00 | 3.05 | 2.97 | 3.04 | 3.04 | 1.00% | 6,415,610 |
| Sep 16, 2026 | 2.98 | 3.07 | 2.98 | 3.01 | 3.01 | 0.67% | 4,310,500 |
| Sep 15, 2026 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -3.55% | 7,133,800 |
| Sep 14, 2026 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | -0.64% | 4,828,900 |
| Sep 11, 2026 | 3.16 | 3.17 | 3.10 | 3.12 | 3.12 | -2.19% | 5,869,900 |
| Sep 10, 2026 | 3.18 | 3.22 | 3.13 | 3.19 | 3.19 | -0.62% | 6,137,500 |
| Sep 9, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -1.83% | 3,993,689 |
| Sep 8, 2026 | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | 0.62% | 3,752,200 |
| Sep 7, 2026 | 3.18 | 3.25 | 3.17 | 3.25 | 3.25 | 2.52% | 4,725,100 |
| Sep 4, 2026 | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | 0.32% | 6,159,600 |
| Sep 3, 2026 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | -2.77% | 7,512,100 |
| Sep 2, 2026 | 3.20 | 3.28 | 3.19 | 3.25 | 3.25 | 0.93% | 8,700,300 |
| Sep 1, 2026 | 3.14 | 3.23 | 3.14 | 3.22 | 3.22 | 2.22% | 6,899,300 |
| Aug 31, 2026 | 3.20 | 3.24 | 3.13 | 3.15 | 3.15 | 0.32% | 7,921,900 |
| Aug 28, 2026 | 3.07 | 3.14 | 3.05 | 3.14 | 3.14 | 1.95% | 5,259,200 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 6,094,500 |
| Aug 26, 2026 | 3.01 | 3.14 | 2.98 | 3.10 | 3.10 | 2.99% | 8,503,600 |
| Aug 25, 2026 | 2.90 | 3.02 | 2.90 | 3.01 | 3.01 | 2.73% | 5,678,250 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.01% | 4,254,000 |
| Aug 21, 2026 | 2.98 | 3.00 | 2.91 | 2.99 | 2.99 | 0.34% | 6,357,422 |
| Aug 20, 2026 | 2.86 | 3.02 | 2.86 | 2.98 | 2.98 | 4.56% | 11,056,700 |
| Aug 19, 2026 | 2.90 | 2.91 | 2.82 | 2.85 | 2.85 | -2.06% | 5,773,000 |
| Aug 18, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 6,043,650 |
| Aug 17, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | 2.95 | - | 8,206,800 |
| Aug 14, 2026 | 2.95 | 3.05 | 2.92 | 2.95 | 2.95 | 2.43% | 16,436,960 |
| Aug 13, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | 7,000,942 |