Skip to main content
Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.27
+0.19 (2.68%)
Last updated: Mar 10, 2026, 3:21 PM HKT

HKG:6955 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.147.357.137.31-3.25%3,044,000
Mar 9, 20267.187.186.837.087.08-2.48%5,668,400
Mar 6, 20267.157.437.057.267.262.69%6,379,000
Mar 5, 20267.067.177.027.077.070.14%3,275,400
Mar 4, 20267.077.086.787.067.06-0.42%3,845,800
Mar 3, 20267.297.296.927.097.09-2.34%4,233,600
Mar 2, 20267.287.286.897.267.26-1.63%7,779,200
Feb 27, 20267.457.617.227.387.38-0.94%3,849,800
Feb 26, 20267.717.717.407.457.45-2.49%2,027,000
Feb 25, 20267.757.757.647.647.64-0.26%723,000
Feb 24, 20267.807.877.547.667.66-3.16%3,549,600
Feb 23, 20267.807.977.787.917.914.08%285,800
Feb 20, 20267.627.807.607.607.60-205,600
Feb 16, 20267.767.767.487.607.60-1.94%167,000
Feb 13, 20267.787.837.627.757.75-0.13%1,611,600
Feb 12, 20267.867.937.747.767.76-1.27%1,180,600
Feb 11, 20267.888.027.767.867.860.77%2,408,400
Feb 10, 20267.708.057.707.807.802.09%3,934,400
Feb 9, 20267.667.867.587.647.64-2,142,000
Feb 6, 20267.857.857.647.647.64-2.55%3,273,200
Feb 5, 20267.827.967.687.847.841.16%3,458,600
Feb 4, 20267.978.007.657.757.75-2.39%4,382,800
Feb 3, 20268.018.077.787.947.94-0.38%2,807,800
Feb 2, 20268.258.267.857.977.97-4.32%4,709,000
Jan 30, 20268.468.668.198.338.33-2.69%3,398,200
Jan 29, 20268.538.648.438.568.56-0.81%3,106,600
Jan 28, 20268.798.878.598.638.63-1.71%2,059,600
Jan 27, 20268.868.988.608.788.781.39%15,455,000
Jan 26, 20268.728.988.518.668.66-1.48%3,839,000
Jan 23, 20268.929.018.798.798.79-1.24%2,849,400
Jan 22, 20268.889.218.818.908.901.71%43,922,600
Jan 21, 20269.149.148.708.758.75-3.42%4,077,000
Jan 20, 20269.089.208.969.069.060.22%1,622,000
Jan 19, 20269.249.249.029.049.04-2.16%1,795,800
Jan 16, 20269.359.459.209.249.24-0.54%2,589,200
Jan 15, 20269.659.789.279.299.29-2.72%4,664,800
Jan 14, 20269.869.869.439.559.55-2.25%9,655,200
Jan 13, 20269.4810.229.489.779.774.05%10,111,600
Jan 12, 20269.489.649.269.399.39-0.95%7,123,000
Jan 9, 20268.959.828.959.489.486.88%68,687,800
Jan 8, 20269.009.108.828.878.87-1.11%2,989,000
Jan 7, 20268.869.118.688.978.972.51%5,106,200
Jan 6, 20268.708.848.618.758.751.16%2,957,200
Jan 5, 20268.298.758.168.658.655.49%5,657,400
Jan 2, 20268.518.528.158.208.20-3.98%501,600
Dec 31, 20258.448.628.178.548.542.03%3,687,000
Dec 30, 20258.668.698.368.378.37-3.35%4,471,200
Dec 29, 20258.888.888.638.668.66-1.59%3,589,000
Dec 24, 20258.898.998.798.808.80-0.68%939,982
Dec 23, 20259.159.158.858.868.86-1.77%1,585,400
Dec 22, 20258.969.188.969.029.020.45%1,756,000
Dec 19, 20258.749.098.718.988.983.10%4,111,400
Dec 18, 20258.668.798.508.718.71-2,163,600
Dec 17, 20258.758.808.638.718.710.23%2,291,200
Dec 16, 20258.878.948.678.698.69-2.91%2,208,000
Dec 15, 20258.959.298.828.958.95-3,111,600
Dec 12, 20258.909.008.748.958.950.90%3,184,000
Dec 11, 20259.139.288.838.878.87-3.59%2,975,400
Dec 10, 20259.029.238.969.209.201.32%3,867,400
Dec 9, 20259.179.409.009.089.08-1.09%3,601,200
Dec 8, 20259.449.509.139.189.18-2.75%3,154,400
Dec 5, 20259.209.478.999.449.442.61%4,498,200
Dec 4, 20259.409.469.049.209.20-1.60%5,716,200
Dec 3, 20259.969.989.359.359.35-5.65%4,758,600
Dec 2, 202510.2610.269.869.919.91-2.84%3,878,800
Dec 1, 202510.2910.3010.1210.2010.20-1.26%2,135,600
Nov 28, 202510.6610.6610.2610.3310.33-2.36%3,289,800
Nov 27, 202510.9611.2010.5810.5810.581.05%6,899,000
Nov 26, 202510.6210.7710.4010.4710.47-0.19%3,853,200
Nov 25, 202510.4610.5910.4010.4910.490.48%3,140,200
Nov 24, 202510.4910.7210.4010.4410.44-1.04%3,821,200
Nov 21, 202510.8110.8110.4010.5510.55-3.65%2,653,600
Nov 20, 202510.9010.9910.6610.9510.950.46%3,974,000
Nov 19, 202510.9711.0110.7110.9010.90-0.55%3,612,800
Nov 18, 202510.9311.1710.7810.9610.960.27%3,853,200
Nov 17, 202510.9211.0210.7410.9310.93-1.09%3,170,200
Nov 14, 202510.6011.0610.4811.0511.053.27%7,048,800
Nov 13, 202510.6010.7110.4510.7010.700.94%3,712,800
Nov 12, 202510.4010.7210.3810.6010.602.51%5,688,400
Nov 11, 202510.3210.4410.1610.3410.340.29%2,231,800
Nov 10, 20259.9910.419.9210.3110.313.83%4,020,000
Nov 7, 202510.1810.489.839.939.93-3.03%10,059,800
Nov 6, 202510.2010.269.9010.2410.240.39%5,142,800
Nov 5, 202510.4010.4010.1010.2010.20-1.16%3,042,882
Nov 4, 202510.6610.6610.2610.3210.32-2.82%3,826,400
Nov 3, 202510.5510.7910.4310.6210.621.53%5,720,200
Oct 31, 202510.2010.6110.0910.4610.463.26%10,197,200
Oct 30, 202510.3010.4110.0110.1310.13-2.50%7,982,000
Oct 28, 202510.7510.7510.3410.3910.39-2.62%6,406,200
Oct 27, 202510.7310.9810.6110.6710.67-0.47%6,059,800
Oct 24, 202511.0211.2110.6910.7210.72-3.42%7,694,200
Oct 23, 202511.6211.6210.9511.1011.10-3.56%5,438,200
Oct 22, 202511.7111.9611.4011.5111.511.14%6,471,000
Oct 21, 202511.5611.6611.3011.3811.38-1.56%3,710,000
Oct 20, 202511.7011.7011.4311.5611.561.23%3,193,800
Oct 17, 202512.0612.2311.3511.4211.42-5.07%5,449,600
Oct 16, 202511.9712.6611.7412.0312.032.12%12,649,400
Oct 15, 202511.4311.7811.2411.7811.784.99%5,716,400
Oct 14, 202511.6311.8811.2211.2211.22-3.28%4,704,400
Oct 13, 202511.5711.7711.3711.6011.60-3.57%6,557,800