Shanghai Bao Pharmaceuticals Co., Ltd. (HKG:2659)
Hong Kong
· Delayed Price · Currency is HKD 74.90
-4.10 (-5.19%)
At close: Apr 29, 2026
HKG:2659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.10 | 81.10 | 68.30 | 74.90 | 74.90 | -5.19% | 590,110 |
| Apr 28, 2026 | 82.15 | 86.00 | 78.00 | 79.00 | 79.00 | -3.83% | 1,824,910 |
| Apr 27, 2026 | 77.95 | 89.70 | 52.25 | 82.15 | 82.15 | 5.52% | 4,271,130 |
| Apr 24, 2026 | 84.00 | 84.00 | 77.30 | 77.85 | 77.85 | -7.16% | 565,080 |
| Apr 23, 2026 | 88.80 | 88.80 | 79.95 | 83.85 | 83.85 | -5.57% | 647,000 |
| Apr 22, 2026 | 90.50 | 90.90 | 84.30 | 88.80 | 88.80 | -1.88% | 416,500 |
| Apr 21, 2026 | 90.05 | 90.50 | 89.20 | 90.50 | 90.50 | 0.56% | 292,100 |
| Apr 20, 2026 | 89.65 | 90.95 | 87.25 | 90.00 | 90.00 | 0.39% | 975,610 |
| Apr 17, 2026 | 88.00 | 89.95 | 86.60 | 89.65 | 89.65 | 1.88% | 453,900 |
| Apr 16, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 128,100 |
| Apr 15, 2026 | 90.00 | 91.00 | 88.30 | 90.00 | 90.00 | 0.17% | 151,000 |
| Apr 14, 2026 | 92.05 | 94.05 | 88.40 | 89.85 | 89.85 | -2.34% | 320,500 |
| Apr 13, 2026 | 99.65 | 102.00 | 89.80 | 92.00 | 92.00 | -7.58% | 637,705 |
| Apr 10, 2026 | 115.00 | 115.80 | 95.30 | 99.55 | 99.55 | -13.43% | 1,605,915 |
| Apr 9, 2026 | 107.90 | 116.80 | 106.80 | 115.00 | 115.00 | 6.88% | 850,340 |
| Apr 8, 2026 | 103.00 | 108.80 | 97.90 | 107.60 | 107.60 | 4.67% | 1,034,920 |
| Apr 2, 2026 | 97.50 | 105.00 | 97.00 | 102.80 | 102.80 | 5.44% | 529,625 |
| Apr 1, 2026 | 91.30 | 98.85 | 89.75 | 97.50 | 97.50 | 6.79% | 972,930 |
| Mar 31, 2026 | 90.70 | 93.00 | 90.10 | 91.30 | 91.30 | 0.66% | 575,577 |
| Mar 30, 2026 | 89.75 | 93.30 | 88.40 | 90.70 | 90.70 | 1.00% | 921,915 |
| Mar 27, 2026 | 92.25 | 93.15 | 88.40 | 89.80 | 89.80 | -2.60% | 759,210 |
| Mar 26, 2026 | 92.20 | 95.85 | 90.40 | 92.20 | 92.20 | 0.05% | 221,200 |
| Mar 25, 2026 | 97.55 | 102.00 | 92.15 | 92.15 | 92.15 | -5.49% | 566,504 |
| Mar 24, 2026 | 99.55 | 103.60 | 95.20 | 97.50 | 97.50 | -1.96% | 620,709 |
| Mar 23, 2026 | 93.65 | 102.00 | 90.60 | 99.45 | 99.45 | 6.19% | 761,910 |
| Mar 20, 2026 | 91.35 | 98.25 | 90.65 | 93.65 | 93.65 | 3.25% | 927,606 |
| Mar 19, 2026 | 90.30 | 95.90 | 87.80 | 90.70 | 90.70 | 0.44% | 642,400 |
| Mar 18, 2026 | 92.15 | 96.30 | 88.05 | 90.30 | 90.30 | -2.01% | 400,805 |
| Mar 17, 2026 | 92.85 | 95.10 | 90.00 | 92.15 | 92.15 | -0.75% | 229,402 |
| Mar 16, 2026 | 101.30 | 103.00 | 86.80 | 92.85 | 92.85 | -8.07% | 393,702 |
| Mar 13, 2026 | 114.00 | 115.00 | 97.20 | 101.00 | 101.00 | -11.25% | 875,702 |
| Mar 12, 2026 | 120.00 | 126.60 | 108.20 | 113.80 | 113.80 | -4.37% | 1,023,020 |
| Mar 11, 2026 | 104.40 | 119.00 | 103.10 | 119.00 | 119.00 | 14.42% | 1,278,207 |
| Mar 10, 2026 | 101.40 | 109.80 | 93.00 | 104.00 | 104.00 | 2.56% | 1,231,602 |
| Mar 9, 2026 | 97.00 | 106.00 | 74.90 | 101.40 | 101.40 | - | 1,257,602 |
| Mar 6, 2026 | 161.50 | 164.80 | 101.40 | 101.40 | 101.40 | -36.63% | 931,002 |
| Mar 5, 2026 | 155.50 | 167.80 | 155.20 | 160.00 | 160.00 | 2.89% | 1,162,203 |
| Mar 4, 2026 | 154.50 | 159.10 | 145.30 | 155.50 | 155.50 | 0.71% | 959,800 |
| Mar 3, 2026 | 147.20 | 157.30 | 131.00 | 154.40 | 154.40 | 4.89% | 835,923 |
| Mar 2, 2026 | 154.90 | 163.90 | 129.60 | 147.20 | 147.20 | -4.97% | 697,405 |
| Feb 27, 2026 | 182.00 | 182.00 | 151.50 | 154.90 | 154.90 | -14.89% | 413,600 |
| Feb 26, 2026 | 198.10 | 204.00 | 170.10 | 182.00 | 182.00 | -8.13% | 949,400 |
| Feb 25, 2026 | 200.20 | 206.00 | 179.20 | 198.10 | 198.10 | -0.90% | 996,900 |
| Feb 24, 2026 | 179.50 | 199.90 | 179.00 | 199.90 | 199.90 | 11.61% | 1,167,216 |
| Feb 23, 2026 | 182.30 | 184.30 | 171.50 | 179.10 | 179.10 | -1.76% | 582,400 |
| Feb 20, 2026 | 168.80 | 184.00 | 168.80 | 182.30 | 182.30 | 8.00% | 1,088,052 |
| Feb 16, 2026 | 166.50 | 168.80 | 164.60 | 168.80 | 168.80 | 1.38% | 804,800 |
| Feb 13, 2026 | 148.80 | 166.50 | 142.00 | 166.50 | 166.50 | 11.90% | 1,662,014 |
| Feb 12, 2026 | 145.00 | 151.00 | 130.50 | 148.80 | 148.80 | 2.62% | 800,600 |
| Feb 11, 2026 | 143.70 | 147.00 | 135.60 | 145.00 | 145.00 | 0.90% | 795,000 |
| Feb 10, 2026 | 130.00 | 146.30 | 130.00 | 143.70 | 143.70 | 10.88% | 921,118 |
| Feb 9, 2026 | 111.60 | 131.20 | 109.00 | 129.60 | 129.60 | 16.76% | 1,004,920 |
| Feb 6, 2026 | 98.10 | 111.00 | 97.55 | 111.00 | 111.00 | 13.15% | 1,079,200 |
| Feb 5, 2026 | 99.10 | 100.10 | 96.10 | 98.10 | 98.10 | -0.86% | 1,046,700 |
| Feb 4, 2026 | 99.00 | 100.20 | 96.00 | 98.95 | 98.95 | 0.71% | 1,107,000 |
| Feb 3, 2026 | 95.85 | 100.30 | 95.85 | 98.25 | 98.25 | 2.50% | 1,140,100 |
| Feb 2, 2026 | 104.00 | 104.00 | 95.85 | 95.85 | 95.85 | -7.84% | 1,032,600 |
| Jan 30, 2026 | 104.70 | 106.60 | 101.10 | 104.00 | 104.00 | -0.67% | 769,876 |
| Jan 29, 2026 | 103.00 | 108.20 | 99.45 | 104.70 | 104.70 | 2.45% | 606,700 |
| Jan 28, 2026 | 102.00 | 104.10 | 100.00 | 102.20 | 102.20 | 1.09% | 499,500 |
| Jan 27, 2026 | 98.50 | 102.00 | 95.65 | 101.10 | 101.10 | 2.64% | 356,900 |
| Jan 26, 2026 | 100.00 | 100.30 | 92.00 | 98.50 | 98.50 | -0.81% | 250,600 |
| Jan 23, 2026 | 101.30 | 103.60 | 99.15 | 99.30 | 99.30 | -1.29% | 126,000 |
| Jan 22, 2026 | 96.00 | 102.30 | 95.90 | 100.60 | 100.60 | 4.90% | 136,600 |
| Jan 21, 2026 | 98.00 | 102.00 | 94.90 | 95.90 | 95.90 | -2.14% | 110,630 |
| Jan 20, 2026 | 104.50 | 105.60 | 97.15 | 98.00 | 98.00 | -6.22% | 105,300 |
| Jan 19, 2026 | 101.60 | 104.80 | 97.20 | 104.50 | 104.50 | 2.85% | 109,000 |
| Jan 16, 2026 | 95.05 | 103.50 | 91.70 | 101.60 | 101.60 | 6.95% | 258,014 |
| Jan 15, 2026 | 90.80 | 97.50 | 90.75 | 95.00 | 95.00 | 4.68% | 248,016 |
| Jan 14, 2026 | 86.50 | 91.70 | 85.85 | 90.75 | 90.75 | 5.28% | 217,800 |
| Jan 13, 2026 | 79.50 | 86.65 | 78.70 | 86.20 | 86.20 | 8.29% | 204,340 |
| Jan 12, 2026 | 78.90 | 80.50 | 76.50 | 79.60 | 79.60 | 0.82% | 90,258 |
| Jan 9, 2026 | 80.30 | 80.30 | 76.50 | 78.95 | 78.95 | -1.44% | 71,500 |
| Jan 8, 2026 | 75.25 | 81.80 | 74.00 | 80.10 | 80.10 | 6.45% | 132,604 |
| Jan 7, 2026 | 72.35 | 78.00 | 72.35 | 75.25 | 75.25 | 4.01% | 120,204 |
| Jan 6, 2026 | 71.50 | 73.50 | 70.00 | 72.35 | 72.35 | 1.19% | 141,700 |
| Jan 5, 2026 | 69.60 | 72.35 | 61.40 | 71.50 | 71.50 | 2.58% | 486,900 |
| Jan 2, 2026 | 77.45 | 77.45 | 65.40 | 69.70 | 69.70 | -10.12% | 401,314 |
| Dec 31, 2025 | 80.55 | 81.80 | 76.60 | 77.55 | 77.55 | -3.72% | 307,800 |
| Dec 30, 2025 | 76.20 | 80.55 | 76.05 | 80.55 | 80.55 | 5.71% | 488,208 |
| Dec 29, 2025 | 78.45 | 78.75 | 75.45 | 76.20 | 76.20 | -2.87% | 491,300 |
| Dec 24, 2025 | 74.45 | 78.45 | 74.45 | 78.45 | 78.45 | 5.59% | 343,200 |
| Dec 23, 2025 | 74.30 | 74.85 | 73.20 | 74.30 | 74.30 | 0.07% | 412,600 |
| Dec 22, 2025 | 73.15 | 75.10 | 72.95 | 74.25 | 74.25 | 1.71% | 435,680 |
| Dec 19, 2025 | 72.60 | 75.00 | 71.80 | 73.00 | 73.00 | 0.69% | 560,000 |
| Dec 18, 2025 | 72.00 | 75.90 | 71.20 | 72.50 | 72.50 | 0.42% | 859,022 |
| Dec 17, 2025 | 67.00 | 72.20 | 65.00 | 72.20 | 72.20 | 7.76% | 592,616 |
| Dec 16, 2025 | 65.95 | 69.20 | 65.80 | 67.00 | 67.00 | 1.59% | 548,446 |
| Dec 15, 2025 | 68.00 | 68.00 | 63.80 | 65.95 | 65.95 | -3.51% | 773,260 |
| Dec 12, 2025 | 69.00 | 70.00 | 66.70 | 68.35 | 68.35 | -0.94% | 831,200 |
| Dec 11, 2025 | 63.90 | 69.00 | 60.75 | 69.00 | 69.00 | 9.52% | 2,212,500 |