SHANGHAI HILE BIO-TECHNOLOGY CO LTD Class A 603718
SSE · China · Health Technology
CNY 3.090.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.09 | 0.00% | CNY 3.10 | CNY 3.11 | CNY 3.07 | 2.78M |
| 2026-09-29 | CNY 3.09 | +0.98% | CNY 3.05 | CNY 3.12 | CNY 3.05 | 3.35M |
| 2026-09-28 | CNY 3.06 | -0.33% | CNY 3.06 | CNY 3.08 | CNY 3.01 | 4.81M |
| 2026-09-24 | CNY 3.07 | 0.00% | CNY 3.08 | CNY 3.11 | CNY 3.06 | 3.47M |
| 2026-09-23 | CNY 3.07 | -0.65% | CNY 3.09 | CNY 3.12 | CNY 3.05 | 3.99M |
| 2026-09-22 | CNY 3.09 | -0.96% | CNY 3.14 | CNY 3.14 | CNY 3.07 | 5.60M |
| 2026-09-21 | CNY 3.12 | +2.97% | CNY 3.03 | CNY 3.12 | CNY 3.02 | 7.08M |
| 2026-09-18 | CNY 3.03 | -0.33% | CNY 3.03 | CNY 3.08 | CNY 3.01 | 5.80M |
| 2026-09-17 | CNY 3.04 | +1.00% | CNY 3.00 | CNY 3.05 | CNY 2.97 | 6.42M |
| 2026-09-16 | CNY 3.01 | +0.67% | CNY 2.98 | CNY 3.07 | CNY 2.98 | 4.31M |
| 2026-09-15 | CNY 2.99 | -3.55% | CNY 3.09 | CNY 3.09 | CNY 2.99 | 7.13M |
| 2026-09-14 | CNY 3.10 | -0.64% | CNY 3.09 | CNY 3.13 | CNY 3.08 | 4.83M |
| 2026-09-11 | CNY 3.12 | -2.19% | CNY 3.16 | CNY 3.17 | CNY 3.10 | 5.87M |
| 2026-09-10 | CNY 3.19 | -0.62% | CNY 3.18 | CNY 3.22 | CNY 3.13 | 6.14M |
| 2026-09-09 | CNY 3.21 | -1.83% | CNY 3.27 | CNY 3.27 | CNY 3.20 | 3.99M |
| 2026-09-08 | CNY 3.27 | +0.62% | CNY 3.24 | CNY 3.27 | CNY 3.23 | 3.75M |
| 2026-09-07 | CNY 3.25 | +2.52% | CNY 3.18 | CNY 3.25 | CNY 3.17 | 4.73M |
| 2026-09-04 | CNY 3.17 | +0.32% | CNY 3.18 | CNY 3.22 | CNY 3.15 | 6.16M |
| 2026-09-03 | CNY 3.16 | -2.77% | CNY 3.24 | CNY 3.26 | CNY 3.16 | 7.51M |
| 2026-09-02 | CNY 3.25 | +0.93% | CNY 3.20 | CNY 3.28 | CNY 3.19 | 8.70M |
| 2026-09-01 | CNY 3.22 | +2.22% | CNY 3.14 | CNY 3.23 | CNY 3.14 | 6.90M |
| 2026-08-31 | CNY 3.15 | +0.32% | CNY 3.20 | CNY 3.24 | CNY 3.13 | 7.92M |
| 2026-08-28 | CNY 3.14 | +1.95% | CNY 3.07 | CNY 3.14 | CNY 3.05 | 5.26M |
| 2026-08-27 | CNY 3.08 | -0.65% | CNY 3.11 | CNY 3.11 | CNY 3.04 | 6.09M |
| 2026-08-26 | CNY 3.10 | +2.99% | CNY 3.01 | CNY 3.14 | CNY 2.98 | 8.50M |
| 2026-08-25 | CNY 3.01 | +2.73% | CNY 2.90 | CNY 3.02 | CNY 2.90 | 5.68M |
| 2026-08-24 | CNY 2.93 | -2.01% | CNY 3.00 | CNY 3.00 | CNY 2.93 | 4.25M |
| 2026-08-21 | CNY 2.99 | +0.34% | CNY 2.98 | CNY 3.00 | CNY 2.91 | 6.36M |
| 2026-08-20 | CNY 2.98 | +4.56% | CNY 2.86 | CNY 3.02 | CNY 2.86 | 11.06M |
| 2026-08-19 | CNY 2.85 | -2.06% | CNY 2.90 | CNY 2.91 | CNY 2.82 | 5.77M |
| 2026-08-18 | CNY 2.91 | -1.36% | CNY 2.95 | CNY 2.96 | CNY 2.90 | 6.04M |
| 2026-08-17 | CNY 2.95 | 0.00% | CNY 2.92 | CNY 2.95 | CNY 2.90 | 8.21M |
| 2026-08-14 | CNY 2.95 | +2.43% | CNY 2.95 | CNY 3.05 | CNY 2.92 | 16.44M |
| 2026-08-13 | CNY 2.88 | -2.70% | CNY 2.96 | CNY 2.96 | CNY 2.88 | 7.00M |
| 2026-08-12 | CNY 2.96 | +0.34% | CNY 2.95 | CNY 2.97 | CNY 2.93 | 5.35M |
| 2026-08-11 | CNY 2.95 | -0.67% | CNY 2.97 | CNY 2.99 | CNY 2.93 | 4.83M |
| 2026-08-10 | CNY 2.97 | +2.06% | CNY 2.94 | CNY 2.97 | CNY 2.91 | 6.50M |
| 2026-08-07 | CNY 2.91 | +0.69% | CNY 2.88 | CNY 2.93 | CNY 2.85 | 6.80M |
| 2026-08-06 | CNY 2.89 | 0.00% | CNY 2.89 | CNY 2.91 | CNY 2.83 | 6.51M |
| 2026-08-05 | CNY 2.89 | -0.34% | CNY 2.89 | CNY 2.91 | CNY 2.87 | 6.27M |
| 2026-08-04 | CNY 2.90 | -1.02% | CNY 2.93 | CNY 2.94 | CNY 2.88 | 6.62M |
| 2026-08-03 | CNY 2.93 | +2.45% | CNY 2.87 | CNY 2.93 | CNY 2.86 | 4.74M |
| 2026-07-31 | CNY 2.86 | +4.00% | CNY 2.76 | CNY 2.86 | CNY 2.76 | 5.55M |
| 2026-07-30 | CNY 2.75 | -2.48% | CNY 2.82 | CNY 2.86 | CNY 2.74 | 5.31M |
| 2026-07-29 | CNY 2.82 | +1.08% | CNY 2.78 | CNY 2.87 | CNY 2.78 | 6.00M |
| 2026-07-28 | CNY 2.79 | +2.95% | CNY 2.70 | CNY 2.81 | CNY 2.67 | 6.21M |
| 2026-07-27 | CNY 2.71 | +3.83% | CNY 2.60 | CNY 2.71 | CNY 2.60 | 5.01M |
| 2026-07-24 | CNY 2.61 | -2.97% | CNY 2.66 | CNY 2.69 | CNY 2.61 | 4.79M |
| 2026-07-23 | CNY 2.69 | +2.28% | CNY 2.64 | CNY 2.71 | CNY 2.64 | 3.71M |
| 2026-07-22 | CNY 2.63 | -1.50% | CNY 2.65 | CNY 2.71 | CNY 2.61 | 4.00M |
| 2026-07-21 | CNY 2.67 | -2.20% | CNY 2.70 | CNY 2.74 | CNY 2.57 | 8.02M |
| 2026-07-20 | CNY 2.73 | -4.21% | CNY 2.87 | CNY 2.90 | CNY 2.69 | 8.56M |
| 2026-07-17 | CNY 2.85 | -4.36% | CNY 2.96 | CNY 3.02 | CNY 2.84 | 8.39M |
| 2026-07-16 | CNY 2.98 | +1.36% | CNY 2.93 | CNY 3.01 | CNY 2.92 | 5.86M |
| 2026-07-15 | CNY 2.94 | +2.08% | CNY 2.88 | CNY 3.00 | CNY 2.85 | 7.66M |
| 2026-07-14 | CNY 2.88 | +1.77% | CNY 2.85 | CNY 2.91 | CNY 2.81 | 4.45M |
| 2026-07-13 | CNY 2.83 | -1.39% | CNY 2.86 | CNY 2.92 | CNY 2.79 | 5.55M |
| 2026-07-10 | CNY 2.87 | +2.87% | CNY 2.79 | CNY 2.91 | CNY 2.76 | 6.08M |
| 2026-07-09 | CNY 2.79 | -0.71% | CNY 2.79 | CNY 2.91 | CNY 2.76 | 8.17M |
| 2026-07-08 | CNY 2.81 | +2.18% | CNY 2.78 | CNY 2.83 | CNY 2.72 | 6.75M |
| 2026-07-07 | CNY 2.75 | -6.46% | CNY 2.90 | CNY 2.91 | CNY 2.74 | 8.91M |
| 2026-07-06 | CNY 2.94 | -2.00% | CNY 3.00 | CNY 3.08 | CNY 2.92 | 7.11M |
| 2026-07-03 | CNY 3.00 | +3.09% | CNY 2.91 | CNY 3.02 | CNY 2.91 | 7.60M |
| 2026-07-02 | CNY 2.91 | +4.68% | CNY 2.88 | CNY 2.92 | CNY 2.83 | 8.77M |
| 2026-07-01 | CNY 2.78 | +4.91% | CNY 2.65 | CNY 2.78 | CNY 2.65 | 7.82M |
| 2026-06-30 | CNY 2.65 | -0.38% | CNY 2.65 | CNY 2.73 | CNY 2.59 | 10.70M |
| 2026-06-29 | CNY 2.66 | -4.66% | CNY 2.76 | CNY 2.81 | CNY 2.65 | 15.95M |
| 2026-06-26 | CNY 2.79 | -2.45% | CNY 2.84 | CNY 2.88 | CNY 2.73 | 10.39M |
| 2026-06-25 | CNY 2.86 | -4.98% | CNY 2.96 | CNY 3.00 | CNY 2.86 | 10.87M |
| 2026-06-24 | CNY 3.01 | -5.05% | CNY 3.19 | CNY 3.23 | CNY 3.01 | 18.57M |
| 2026-06-23 | CNY 3.17 | +4.97% | CNY 3.00 | CNY 3.17 | CNY 2.99 | 15.05M |
| 2026-06-22 | CNY 3.02 | +4.86% | CNY 3.02 | CNY 3.02 | CNY 2.98 | 13.57M |
| 2026-06-18 | CNY 2.88 | -3.68% | CNY 2.99 | CNY 3.01 | CNY 2.86 | 9.76M |
| 2026-06-17 | CNY 2.99 | -4.78% | CNY 3.14 | CNY 3.17 | CNY 2.98 | 10.08M |
| 2026-06-16 | CNY 3.14 | +1.62% | CNY 3.08 | CNY 3.14 | CNY 3.00 | 9.85M |
| 2026-06-15 | CNY 3.09 | -0.96% | CNY 3.14 | CNY 3.19 | CNY 3.04 | 10.16M |
| 2026-06-12 | CNY 3.12 | -0.64% | CNY 3.13 | CNY 3.18 | CNY 3.10 | 6.41M |
| 2026-06-11 | CNY 3.14 | -1.57% | CNY 3.17 | CNY 3.21 | CNY 3.08 | 6.40M |
| 2026-06-10 | CNY 3.19 | -2.45% | CNY 3.25 | CNY 3.29 | CNY 3.11 | 10.52M |
| 2026-06-09 | CNY 3.27 | -0.91% | CNY 3.33 | CNY 3.34 | CNY 3.24 | 5.68M |
| 2026-06-08 | CNY 3.30 | -2.08% | CNY 3.30 | CNY 3.38 | CNY 3.22 | 8.29M |
| 2026-06-05 | CNY 3.37 | -0.88% | CNY 3.39 | CNY 3.45 | CNY 3.34 | 10.66M |
| 2026-06-04 | CNY 3.40 | -1.73% | CNY 3.46 | CNY 3.58 | CNY 3.35 | 10.13M |
| 2026-06-03 | CNY 3.46 | -1.70% | CNY 3.51 | CNY 3.54 | CNY 3.44 | 9.17M |
| 2026-06-02 | CNY 3.52 | -0.85% | CNY 3.58 | CNY 3.64 | CNY 3.51 | 11.50M |
| 2026-06-01 | CNY 3.55 | -0.28% | CNY 3.51 | CNY 3.61 | CNY 3.38 | 19.73M |
| 2026-05-29 | CNY 3.56 | +4.40% | CNY 3.58 | CNY 3.58 | CNY 3.53 | 23.42M |
| 2026-05-28 | CNY 3.41 | +3.65% | CNY 3.33 | CNY 3.45 | CNY 3.26 | 12.20M |
| 2026-05-27 | CNY 3.29 | +1.86% | CNY 3.22 | CNY 3.34 | CNY 3.15 | 17.02M |
| 2026-05-26 | CNY 3.23 | -1.52% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 12.78M |