Skip to main content
logo
Hualan Biological Engineering Inc. (SHE:002007)
China flag China · Delayed Price · Currency is CNY
17.10
-0.23 (-1.33%)
Aug 29, 2025, 2:45 PM CST

SHE:002007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.3617.4817.0717.1017.10-1.33%32,737,098
Aug 28, 202517.8217.8616.9517.3317.33-1.53%49,628,029
Aug 27, 202517.8018.3917.5317.6017.60-0.68%48,123,670
Aug 26, 202517.3717.9517.3017.7217.722.07%41,074,595
Aug 25, 202517.0117.4517.0117.3617.362.30%34,755,920
Aug 22, 202517.0017.0316.8016.9716.97-0.06%16,816,228
Aug 21, 202516.9417.1516.8916.9816.980.53%21,172,541
Aug 20, 202516.8316.8916.6916.8916.890.36%16,431,247
Aug 19, 202516.7917.0516.7616.8316.830.24%23,912,909
Aug 18, 202516.8417.0016.7216.7916.790.06%25,495,741
Aug 15, 202516.7016.8416.6216.7816.780.42%16,831,850
Aug 14, 202517.1217.1416.7116.7116.71-1.65%17,638,865
Aug 13, 202517.1017.1416.8116.9916.99-0.41%21,472,246
Aug 12, 202516.7817.5416.7817.0617.061.73%36,570,781
Aug 11, 202516.5916.7816.5616.7716.770.96%14,224,561
Aug 8, 202516.6516.7716.5116.6116.61-0.24%11,068,350
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