Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 2.900
-0.030 (-1.02%)
Aug 4, 2026, 3:00 PM CST
SHA:603718 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 6,617,700 |
| Aug 3, 2026 | 2.87 | 2.93 | 2.86 | 2.93 | 2.93 | 2.45% | 4,739,600 |
| Jul 31, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 4.00% | 5,552,800 |
| Jul 30, 2026 | 2.82 | 2.86 | 2.74 | 2.75 | 2.75 | -2.48% | 5,314,500 |
| Jul 29, 2026 | 2.78 | 2.87 | 2.78 | 2.82 | 2.82 | 1.08% | 6,000,430 |
| Jul 28, 2026 | 2.70 | 2.81 | 2.67 | 2.79 | 2.79 | 2.95% | 6,211,300 |
| Jul 27, 2026 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 3.83% | 5,011,750 |
| Jul 24, 2026 | 2.66 | 2.69 | 2.61 | 2.61 | 2.61 | -2.97% | 4,787,000 |
| Jul 23, 2026 | 2.64 | 2.71 | 2.64 | 2.69 | 2.69 | 2.28% | 3,713,000 |
| Jul 22, 2026 | 2.65 | 2.71 | 2.61 | 2.63 | 2.63 | -1.50% | 4,003,600 |
| Jul 21, 2026 | 2.70 | 2.74 | 2.57 | 2.67 | 2.67 | -2.20% | 8,015,199 |
| Jul 20, 2026 | 2.87 | 2.90 | 2.69 | 2.73 | 2.73 | -4.21% | 8,562,223 |
| Jul 17, 2026 | 2.96 | 3.02 | 2.84 | 2.85 | 2.85 | -4.36% | 8,393,400 |
| Jul 16, 2026 | 2.93 | 3.01 | 2.92 | 2.98 | 2.98 | 1.36% | 5,855,500 |
| Jul 15, 2026 | 2.88 | 3.00 | 2.85 | 2.94 | 2.94 | 2.08% | 7,661,498 |
| Jul 14, 2026 | 2.85 | 2.91 | 2.81 | 2.88 | 2.88 | 1.77% | 4,450,130 |
| Jul 13, 2026 | 2.86 | 2.92 | 2.79 | 2.83 | 2.83 | -1.39% | 5,547,870 |
| Jul 10, 2026 | 2.79 | 2.91 | 2.76 | 2.87 | 2.87 | 2.87% | 6,076,300 |
| Jul 9, 2026 | 2.79 | 2.91 | 2.76 | 2.79 | 2.79 | -0.71% | 8,174,400 |
| Jul 8, 2026 | 2.78 | 2.83 | 2.72 | 2.81 | 2.81 | 2.18% | 6,754,000 |
| Jul 7, 2026 | 2.90 | 2.91 | 2.74 | 2.75 | 2.75 | -6.46% | 8,912,500 |
| Jul 6, 2026 | 3.00 | 3.08 | 2.92 | 2.94 | 2.94 | -2.00% | 7,105,960 |
| Jul 3, 2026 | 2.91 | 3.02 | 2.91 | 3.00 | 3.00 | 3.09% | 7,602,400 |
| Jul 2, 2026 | 2.88 | 2.92 | 2.83 | 2.91 | 2.91 | 4.68% | 8,765,379 |
| Jul 1, 2026 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 4.91% | 7,818,979 |
| Jun 30, 2026 | 2.65 | 2.73 | 2.59 | 2.65 | 2.65 | -0.38% | 10,696,690 |
| Jun 29, 2026 | 2.76 | 2.81 | 2.65 | 2.66 | 2.66 | -4.66% | 15,954,060 |
| Jun 26, 2026 | 2.84 | 2.88 | 2.73 | 2.79 | 2.79 | -2.45% | 10,388,410 |
| Jun 25, 2026 | 2.96 | 3.00 | 2.86 | 2.86 | 2.86 | -4.98% | 10,874,680 |
| Jun 24, 2026 | 3.19 | 3.23 | 3.01 | 3.01 | 3.01 | -5.05% | 18,567,000 |
| Jun 23, 2026 | 3.00 | 3.17 | 2.99 | 3.17 | 3.17 | 4.97% | 15,045,200 |
| Jun 22, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 4.86% | 13,565,400 |
| Jun 18, 2026 | 2.99 | 3.01 | 2.86 | 2.88 | 2.88 | -3.68% | 9,756,980 |
| Jun 17, 2026 | 3.14 | 3.17 | 2.98 | 2.99 | 2.99 | -4.78% | 10,075,000 |
| Jun 16, 2026 | 3.08 | 3.14 | 3.00 | 3.14 | 3.14 | 1.62% | 9,848,400 |
| Jun 15, 2026 | 3.14 | 3.19 | 3.04 | 3.09 | 3.09 | -0.96% | 10,158,700 |
| Jun 12, 2026 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 6,408,900 |
| Jun 11, 2026 | 3.17 | 3.21 | 3.08 | 3.14 | 3.14 | -1.57% | 6,399,949 |
| Jun 10, 2026 | 3.25 | 3.29 | 3.11 | 3.19 | 3.19 | -2.45% | 10,516,330 |
| Jun 9, 2026 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | -0.91% | 5,684,950 |
| Jun 8, 2026 | 3.30 | 3.38 | 3.22 | 3.30 | 3.30 | -2.08% | 8,290,058 |
| Jun 5, 2026 | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | -0.88% | 10,660,700 |
| Jun 4, 2026 | 3.46 | 3.58 | 3.35 | 3.40 | 3.40 | -1.73% | 10,128,400 |
| Jun 3, 2026 | 3.51 | 3.54 | 3.44 | 3.46 | 3.46 | -1.70% | 9,166,428 |
| Jun 2, 2026 | 3.58 | 3.64 | 3.51 | 3.52 | 3.52 | -0.85% | 11,498,430 |
| Jun 1, 2026 | 3.51 | 3.61 | 3.38 | 3.55 | 3.55 | -0.28% | 19,725,500 |
| May 29, 2026 | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | 4.40% | 23,419,920 |
| May 28, 2026 | 3.33 | 3.45 | 3.26 | 3.41 | 3.41 | 3.65% | 12,200,790 |
| May 27, 2026 | 3.22 | 3.34 | 3.15 | 3.29 | 3.29 | 1.86% | 17,022,990 |
| May 26, 2026 | 3.24 | 3.28 | 3.18 | 3.23 | 3.23 | -1.52% | 12,781,680 |