Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 3.840
0.00 (0.00%)
May 12, 2026, 3:00 PM CST
SHA:603718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.93 | 3.96 | 3.79 | 3.84 | 3.84 | - | 28,000,570 |
| May 11, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 4.92% | 10,819,940 |
| May 8, 2026 | 3.60 | 3.70 | 3.57 | 3.66 | 3.66 | 3.68% | 28,832,540 |
| May 7, 2026 | 3.56 | 3.65 | 3.52 | 3.53 | 3.53 | -4.85% | 57,211,000 |
| May 6, 2026 | 3.71 | 3.75 | 3.71 | 3.71 | 3.71 | -4.87% | 18,341,420 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 29, 2026 | 3.81 | 3.98 | 3.78 | 3.90 | 3.90 | 1.30% | 22,358,790 |
| Apr 28, 2026 | 3.87 | 3.97 | 3.81 | 3.85 | 3.85 | -0.77% | 19,689,800 |
| Apr 27, 2026 | 3.83 | 3.90 | 3.66 | 3.88 | 3.88 | -2.02% | 32,555,080 |
| Apr 24, 2026 | 3.90 | 3.98 | 3.84 | 3.96 | 3.96 | 2.33% | 17,774,550 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 20,970,160 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 16,023,770 |
| Apr 21, 2026 | 4.10 | 4.12 | 3.98 | 4.01 | 4.01 | -2.67% | 21,905,210 |
| Apr 20, 2026 | 4.15 | 4.22 | 3.94 | 4.12 | 4.12 | -4.41% | 41,357,070 |
| Apr 17, 2026 | 4.59 | 4.59 | 4.28 | 4.31 | 4.31 | -5.07% | 27,896,550 |
| Apr 16, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | 1.11% | 11,731,800 |
| Apr 15, 2026 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.66% | 10,225,370 |
| Apr 14, 2026 | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | -0.22% | 10,439,400 |
| Apr 13, 2026 | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | -0.22% | 8,380,000 |
| Apr 10, 2026 | 4.52 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 9,592,600 |
| Apr 9, 2026 | 4.67 | 4.69 | 4.48 | 4.52 | 4.52 | -3.21% | 13,413,450 |
| Apr 8, 2026 | 4.62 | 4.69 | 4.58 | 4.67 | 4.67 | 1.97% | 11,419,200 |
| Apr 7, 2026 | 4.42 | 4.61 | 4.37 | 4.58 | 4.58 | 3.39% | 12,960,930 |
| Apr 3, 2026 | 4.63 | 4.63 | 4.40 | 4.43 | 4.43 | -4.53% | 10,344,200 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.60 | 4.64 | 4.64 | -1.28% | 10,498,223 |
| Apr 1, 2026 | 4.63 | 4.70 | 4.58 | 4.70 | 4.70 | 1.51% | 12,525,500 |
| Mar 31, 2026 | 4.67 | 4.75 | 4.60 | 4.63 | 4.63 | -0.86% | 11,670,900 |
| 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 |