Skip to main content
Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.81
-0.06 (-0.87%)
At close: Apr 29, 2026

HKG:6955 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.796.906.726.816.81-0.87%3,038,400
Apr 28, 20266.856.876.666.876.87-0.29%3,501,200
Apr 27, 20266.716.896.576.896.894.71%3,157,200
Apr 24, 20266.606.716.516.586.58-1.50%3,513,600
Apr 23, 20266.756.766.426.686.68-1.76%4,773,000
Apr 22, 20266.986.986.756.806.80-2.58%3,367,800
Apr 21, 20267.027.066.866.986.98-0.57%2,369,400
Apr 20, 20266.947.066.917.027.020.14%2,133,800
Apr 17, 20267.237.257.017.017.01-3.44%4,167,200
Apr 16, 20267.307.307.007.267.26-0.27%5,040,000
Apr 15, 20267.087.347.087.287.282.82%5,719,600
Apr 14, 20267.077.156.927.087.080.14%3,409,400
Apr 13, 20267.087.086.847.077.07-1.12%4,042,400
Apr 10, 20267.297.327.067.157.15-1.92%4,408,800
Apr 9, 20267.507.507.097.297.29-2.80%5,152,400
Apr 8, 20267.137.506.927.507.507.45%9,853,000
Apr 2, 20266.877.226.716.986.981.90%11,507,400
Apr 1, 20266.317.036.296.856.8510.13%17,675,000
Mar 31, 20266.666.766.126.226.22-11.02%11,534,800
Mar 30, 20266.867.166.696.996.992.34%6,272,800
Mar 27, 20266.817.016.546.836.831.79%8,435,000
Mar 26, 20266.487.336.406.716.714.52%24,829,600
Mar 25, 20266.426.516.386.426.42-1,863,400
Mar 24, 20266.336.486.316.426.422.23%3,066,000
Mar 23, 20266.536.536.206.286.28-4.85%3,079,800
Mar 20, 20266.986.986.606.606.60-4.35%2,709,000
Mar 19, 20266.987.106.786.906.90-2.54%2,790,400
Mar 18, 20267.077.166.967.087.080.14%1,279,400
Mar 17, 20267.087.307.047.077.07-0.14%3,028,600
Mar 16, 20267.067.126.907.087.080.28%1,725,800
Mar 13, 20267.057.066.917.067.06-2,249,000
Mar 12, 20267.217.216.927.067.06-0.98%2,485,600
Mar 11, 20267.267.277.127.137.13-1.79%1,996,800
Mar 10, 20267.137.357.137.267.262.54%3,977,200
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