Skip to main content
logo
Hualan Biological Engineering Inc. (SHE:002007)
China flag China · Delayed Price · Currency is CNY
16.60
-0.05 (-0.30%)
Aug 8, 2025, 2:45 PM CST

SHE:002007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202516.6516.7716.5116.6116.61-0.24%11,178,750
Aug 7, 202516.7416.8916.6316.6516.65-0.66%13,125,627
Aug 6, 202516.8117.0816.6616.7616.76-0.06%18,061,330
Aug 5, 202516.7217.0216.6816.7716.770.48%22,370,160
Aug 4, 202516.5317.0016.3516.6916.690.30%29,487,042
Aug 1, 202516.5416.9116.5316.6416.640.36%16,002,022
Jul 31, 202516.7716.8116.4816.5816.58-1.31%17,609,901
Jul 30, 202516.7617.0016.6516.8016.80-0.12%19,453,567
Jul 29, 202516.7516.8216.5016.8216.820.60%18,678,580
Jul 28, 202516.8016.9016.6816.7216.72-0.48%15,619,802
Jul 25, 202516.8017.0916.7616.8016.80-0.71%23,445,830
Jul 24, 202516.3717.0416.3716.9216.923.42%37,591,254
Jul 23, 202516.4316.5716.3516.3616.36-0.61%15,724,211
Jul 22, 202516.2816.5116.2716.4616.460.98%15,051,760
Jul 21, 202516.2316.3716.2116.3016.300.31%12,625,091
Jul 18, 202516.2216.2616.1516.2516.250.18%10,877,266
Jul 17, 202516.0916.2416.0316.2216.220.81%15,940,618
Jul 16, 202515.9916.1015.9516.0916.090.88%13,356,792
Jul 15, 202516.0616.1015.8815.9515.95-0.68%12,165,392
Jul 14, 202515.9116.1315.9116.0616.060.75%12,826,794
Jul 11, 202515.8516.0115.8015.9415.940.57%18,580,672
Jul 10, 202515.7415.8715.7315.8515.850.38%13,726,867
Jul 9, 202515.8915.9215.7515.7915.79-0.44%13,452,004
Jul 8, 202515.7815.9515.7815.8615.860.25%9,126,927
Jul 7, 202515.8515.9915.8115.8215.82-0.13%8,655,976
Jul 4, 202515.8915.9215.8015.8415.84-0.25%8,976,820
Jul 3, 202515.7315.9515.6915.8815.880.95%14,254,869
Jul 2, 202515.7715.8015.6515.7315.73-0.25%9,556,527
Jul 1, 202515.6715.8215.6515.7715.770.64%10,941,005
Jun 30, 202515.7015.7315.6115.6715.67-9,293,971
Jun 27, 202515.6815.7915.6615.6715.67-0.13%8,838,004
Jun 26, 202515.7615.7615.6615.6915.69-0.57%7,921,991
Jun 25, 202515.7215.8015.6315.7815.780.57%10,039,292
Jun 24, 202515.5515.7115.5215.6915.691.10%11,176,990
Jun 23, 202515.4715.5515.2815.5215.520.06%12,461,034
Jun 20, 202515.5115.5715.4615.5115.510.06%7,465,740
Jun 19, 202515.6115.6715.4615.5015.50-0.64%12,683,064
Jun 18, 202515.7815.7815.5015.6015.60-1.27%14,159,744
Jun 17, 202515.8016.1415.7015.8015.80-0.57%21,259,454
Jun 16, 202516.0316.0815.8515.8915.69-1.43%27,105,123
Jun 13, 202516.5016.9216.0416.1215.92-2.42%63,299,597
Jun 12, 202516.3616.5716.3316.5216.310.73%20,052,404
Jun 11, 202516.2916.4716.2716.4016.190.68%17,998,034
Jun 10, 202516.3316.3716.1716.2916.08-0.24%15,534,061
Jun 9, 202516.2016.4016.1316.3316.121.05%18,164,480
Jun 6, 202516.2216.3416.1216.1615.96-0.31%13,702,077
Jun 5, 202516.3016.3516.1516.2116.01-0.37%8,641,020
Jun 4, 202516.2416.2916.1416.2716.070.18%10,514,162
Jun 3, 202516.0116.2416.0016.2416.040.81%10,833,758
May 30, 202516.1216.2216.0816.1115.91-0.25%7,330,645