Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China · Delayed Price · Currency is CNY 3.090
0.00 (0.00%)
Oct 8, 2026, 2:04 PM CST
SHA:603718 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 5,351,700 |
| Aug 11, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -0.67% | 4,828,900 |
| Aug 10, 2026 | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | 2.06% | 6,499,500 |
| Aug 7, 2026 | 2.88 | 2.93 | 2.85 | 2.91 | 2.91 | 0.69% | 6,798,620 |
| Aug 6, 2026 | 2.89 | 2.91 | 2.83 | 2.89 | 2.89 | - | 6,513,200 |
| Aug 5, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 6,273,300 |
| 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 |