Shanghai Bio-heart Biological Technology Co., Ltd. (HKG:2185)
Hong Kong
· Delayed Price · Currency is HKD 4.940
+0.180 (3.78%)
At close: Mar 10, 2026
HKG:2185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.78 | 4.92 | 4.78 | 4.87 | - | 2.31% | 31,600 |
| Mar 9, 2026 | 4.72 | 4.76 | 4.60 | 4.76 | 4.76 | -3.84% | 133,200 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.77 | 4.95 | 4.95 | 7.38% | 187,500 |
| Mar 5, 2026 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | -0.86% | 242,300 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.63 | 4.65 | 4.65 | -2.31% | 408,600 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.75 | 4.76 | 4.76 | -6.67% | 397,600 |
| Mar 2, 2026 | 5.19 | 5.20 | 5.02 | 5.10 | 5.10 | -2.30% | 219,600 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.22 | 5.22 | -0.38% | 192,900 |
| Feb 26, 2026 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.78% | 224,400 |
| Feb 25, 2026 | 5.40 | 5.47 | 5.23 | 5.39 | 5.39 | 0.37% | 100,200 |
| Feb 24, 2026 | 5.43 | 5.51 | 5.33 | 5.37 | 5.37 | -1.10% | 100,400 |
| Feb 23, 2026 | 5.45 | 5.53 | 5.38 | 5.43 | 5.43 | -0.18% | 199,600 |
| Feb 20, 2026 | 5.30 | 5.46 | 5.30 | 5.44 | 5.44 | -1.09% | 36,000 |
| Feb 16, 2026 | 5.62 | 5.62 | 5.43 | 5.50 | 5.50 | -2.14% | 39,600 |
| Feb 13, 2026 | 5.40 | 5.70 | 5.01 | 5.62 | 5.62 | 4.07% | 743,600 |
| Feb 12, 2026 | 5.92 | 5.95 | 5.36 | 5.40 | 5.40 | -9.24% | 516,400 |
| Feb 11, 2026 | 6.05 | 6.17 | 5.85 | 5.95 | 5.95 | -0.83% | 641,200 |
| Feb 10, 2026 | 5.98 | 6.04 | 5.90 | 6.00 | 6.00 | 0.17% | 183,000 |
| Feb 9, 2026 | 5.90 | 6.01 | 5.85 | 5.99 | 5.99 | 1.53% | 255,900 |
| Feb 6, 2026 | 5.80 | 5.90 | 5.65 | 5.90 | 5.90 | 0.85% | 176,200 |
| Feb 5, 2026 | 5.58 | 5.85 | 5.40 | 5.85 | 5.85 | 4.84% | 529,900 |
| Feb 4, 2026 | 5.58 | 5.80 | 5.45 | 5.58 | 5.58 | - | 404,400 |
| Feb 3, 2026 | 5.40 | 5.74 | 5.19 | 5.58 | 5.58 | 1.09% | 406,500 |
| Feb 2, 2026 | 5.64 | 5.64 | 4.85 | 5.52 | 5.52 | 4.94% | 1,170,200 |
| Jan 30, 2026 | 5.42 | 5.51 | 5.19 | 5.26 | 5.26 | -4.88% | 305,300 |
| Jan 29, 2026 | 5.64 | 5.64 | 5.40 | 5.53 | 5.53 | -1.95% | 215,300 |
| Jan 28, 2026 | 5.70 | 5.77 | 5.58 | 5.64 | 5.64 | -4.08% | 432,300 |
| Jan 27, 2026 | 5.81 | 5.88 | 5.73 | 5.88 | 5.88 | 0.68% | 52,200 |
| Jan 26, 2026 | 6.04 | 6.04 | 5.71 | 5.84 | 5.84 | -3.31% | 193,300 |
| Jan 23, 2026 | 6.07 | 6.07 | 5.82 | 6.04 | 6.04 | 2.03% | 76,100 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | -1.17% | 63,500 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.86 | 5.99 | 5.99 | 1.35% | 152,700 |
| Jan 20, 2026 | 6.16 | 6.16 | 5.80 | 5.91 | 5.91 | -4.52% | 238,700 |
| Jan 19, 2026 | 6.29 | 6.46 | 6.03 | 6.19 | 6.19 | -1.59% | 211,200 |
| Jan 16, 2026 | 6.00 | 6.31 | 6.00 | 6.29 | 6.29 | 6.79% | 481,100 |
| Jan 15, 2026 | 6.00 | 6.07 | 5.82 | 5.89 | 5.89 | -1.67% | 83,000 |
| Jan 14, 2026 | 5.77 | 6.09 | 5.74 | 5.99 | 5.99 | 4.36% | 358,200 |
| Jan 13, 2026 | 5.79 | 6.37 | 5.59 | 5.74 | 5.74 | -0.35% | 323,400 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.69 | 5.76 | 5.76 | -3.19% | 270,500 |
| Jan 9, 2026 | 5.96 | 6.00 | 5.84 | 5.95 | 5.95 | -0.83% | 321,400 |
| Jan 8, 2026 | 6.27 | 6.27 | 5.93 | 6.00 | 6.00 | -4.31% | 136,500 |
| Jan 7, 2026 | 6.17 | 6.39 | 5.90 | 6.27 | 6.27 | 1.62% | 331,400 |
| Jan 6, 2026 | 6.45 | 6.45 | 5.88 | 6.17 | 6.17 | -1.91% | 389,600 |
| Jan 5, 2026 | 5.97 | 6.36 | 5.94 | 6.29 | 6.29 | 5.71% | 691,700 |
| Jan 2, 2026 | 5.78 | 6.06 | 5.50 | 5.95 | 5.95 | 2.76% | 1,678,900 |
| Dec 31, 2025 | 5.45 | 5.79 | 5.18 | 5.79 | 5.79 | 7.82% | 215,900 |
| Dec 30, 2025 | 5.54 | 5.54 | 5.18 | 5.37 | 5.37 | -3.07% | 410,800 |
| Dec 29, 2025 | 5.71 | 5.75 | 5.47 | 5.54 | 5.54 | -2.98% | 219,900 |
| Dec 24, 2025 | 5.84 | 5.85 | 5.60 | 5.71 | 5.71 | -0.52% | 96,800 |
| Dec 23, 2025 | 5.61 | 5.90 | 5.50 | 5.74 | 5.74 | 1.95% | 475,800 |
| Dec 22, 2025 | 5.76 | 5.85 | 5.62 | 5.63 | 5.63 | -2.76% | 215,900 |
| Dec 19, 2025 | 5.60 | 5.87 | 5.60 | 5.79 | 5.79 | 3.39% | 176,700 |
| Dec 18, 2025 | 5.74 | 5.74 | 5.52 | 5.60 | 5.60 | -2.44% | 101,800 |
| Dec 17, 2025 | 5.62 | 5.83 | 5.58 | 5.74 | 5.74 | 2.14% | 152,700 |
| Dec 16, 2025 | 5.65 | 5.69 | 5.48 | 5.62 | 5.62 | -3.60% | 246,300 |
| Dec 15, 2025 | 5.99 | 6.00 | 5.70 | 5.83 | 5.83 | -2.83% | 209,500 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.81 | 6.00 | 6.00 | 1.35% | 109,300 |
| Dec 11, 2025 | 6.31 | 6.32 | 5.74 | 5.92 | 5.92 | -5.73% | 492,100 |
| Dec 10, 2025 | 6.17 | 6.28 | 6.09 | 6.28 | 6.28 | 2.11% | 179,700 |
| Dec 9, 2025 | 6.37 | 6.37 | 5.80 | 6.15 | 6.15 | -5.67% | 590,400 |
| Dec 8, 2025 | 6.34 | 6.64 | 6.21 | 6.52 | 6.52 | 3.49% | 249,800 |
| Dec 5, 2025 | 6.33 | 6.37 | 6.25 | 6.30 | 6.30 | -0.32% | 132,700 |
| Dec 4, 2025 | 6.33 | 6.59 | 6.22 | 6.32 | 6.32 | -0.32% | 371,300 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.27 | 6.34 | 6.34 | -3.50% | 113,800 |
| Dec 2, 2025 | 6.69 | 6.70 | 6.43 | 6.57 | 6.57 | -1.65% | 206,800 |
| Dec 1, 2025 | 7.26 | 7.26 | 6.60 | 6.68 | 6.68 | -3.19% | 229,600 |
| Nov 28, 2025 | 6.90 | 6.96 | 6.60 | 6.90 | 6.90 | 5.34% | 227,100 |
| Nov 27, 2025 | 6.12 | 7.00 | 6.12 | 6.55 | 6.55 | 7.03% | 729,600 |
| Nov 26, 2025 | 6.20 | 6.26 | 6.09 | 6.12 | 6.12 | -0.49% | 236,700 |
| Nov 25, 2025 | 6.38 | 6.38 | 6.05 | 6.15 | 6.15 | -0.97% | 284,600 |
| Nov 24, 2025 | 6.36 | 6.36 | 6.02 | 6.21 | 6.21 | -1.27% | 232,700 |
| Nov 21, 2025 | 6.62 | 6.94 | 6.04 | 6.29 | 6.29 | -4.98% | 436,500 |
| Nov 20, 2025 | 6.65 | 6.65 | 6.35 | 6.62 | 6.62 | -1.63% | 540,100 |
| Nov 19, 2025 | 7.00 | 7.11 | 6.68 | 6.73 | 6.73 | -1.75% | 232,300 |
| Nov 18, 2025 | 7.10 | 7.05 | 6.73 | 6.85 | 6.85 | -3.52% | 568,900 |
| Nov 17, 2025 | 7.39 | 7.39 | 7.05 | 7.10 | 7.10 | -4.44% | 222,100 |
| Nov 14, 2025 | 7.59 | 7.75 | 7.17 | 7.43 | 7.43 | 1.36% | 458,800 |
| Nov 13, 2025 | 7.35 | 7.38 | 6.99 | 7.33 | 7.33 | 0.55% | 1,115,900 |
| Nov 12, 2025 | 7.67 | 7.80 | 7.14 | 7.29 | 7.29 | -4.95% | 896,200 |
| Nov 11, 2025 | 7.89 | 7.99 | 7.63 | 7.67 | 7.67 | -1.92% | 372,100 |
| Nov 10, 2025 | 8.06 | 8.10 | 7.70 | 7.82 | 7.82 | -3.46% | 595,400 |
| Nov 7, 2025 | 8.59 | 8.60 | 7.84 | 8.10 | 8.10 | -3.11% | 753,800 |
| Nov 6, 2025 | 8.41 | 8.44 | 8.18 | 8.36 | 8.36 | -0.59% | 379,600 |
| Nov 5, 2025 | 8.20 | 8.60 | 7.84 | 8.41 | 8.41 | 1.57% | 530,600 |
| Nov 4, 2025 | 8.70 | 8.70 | 8.11 | 8.28 | 8.28 | -4.83% | 481,900 |
| Nov 3, 2025 | 8.45 | 8.80 | 7.90 | 8.70 | 8.70 | 4.57% | 1,039,000 |
| Oct 31, 2025 | 8.24 | 8.61 | 8.10 | 8.32 | 8.32 | 3.35% | 879,500 |
| Oct 30, 2025 | 8.13 | 8.90 | 7.82 | 8.05 | 8.05 | -0.74% | 2,249,700 |
| Oct 28, 2025 | 8.26 | 8.26 | 8.02 | 8.11 | 8.11 | -1.46% | 313,700 |
| Oct 27, 2025 | 7.97 | 8.46 | 7.85 | 8.23 | 8.23 | 6.33% | 1,041,200 |
| Oct 24, 2025 | 7.73 | 7.95 | 7.68 | 7.74 | 7.74 | 4.03% | 1,047,700 |
| Oct 23, 2025 | 8.42 | 8.42 | 7.42 | 7.44 | 7.44 | -13.99% | 1,627,400 |
| Oct 22, 2025 | 8.78 | 8.79 | 8.28 | 8.65 | 8.65 | -1.59% | 1,464,100 |
| Oct 21, 2025 | 8.21 | 9.00 | 8.21 | 8.79 | 8.79 | 7.20% | 2,864,100 |
| Oct 20, 2025 | 8.68 | 8.87 | 7.94 | 8.20 | 8.20 | -4.43% | 1,436,800 |
| Oct 17, 2025 | 8.68 | 9.02 | 8.45 | 8.58 | 8.58 | -5.19% | 2,575,200 |
| Oct 16, 2025 | 7.78 | 9.10 | 7.60 | 9.05 | 9.05 | 16.32% | 20,525,280 |
| Oct 15, 2025 | 6.75 | 7.78 | 6.56 | 7.78 | 7.78 | 17.35% | 1,671,100 |
| Oct 14, 2025 | 6.91 | 7.06 | 6.59 | 6.63 | 6.63 | -3.91% | 1,040,800 |
| Oct 13, 2025 | 7.00 | 7.35 | 6.71 | 6.90 | 6.90 | -6.63% | 1,342,400 |