Skip to main content
Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China flag China · Delayed Price · Currency is CNY
4.890
+0.050 (1.03%)
Mar 10, 2026, 2:04 PM CST

SHA:603718 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264.854.854.774.844.84-0.41%12,828,880
Mar 6, 20264.694.864.674.864.863.62%18,995,100
Mar 5, 20264.744.784.674.694.69-0.42%13,758,280
Mar 4, 20264.614.744.594.714.710.43%13,714,800
Mar 3, 20264.674.774.674.694.690.21%20,454,070
Mar 2, 20264.824.834.604.684.68-4.10%26,979,850
Feb 27, 20264.904.914.844.884.88-0.20%15,071,740
Feb 26, 20264.995.014.884.894.89-1.81%15,201,900
Feb 25, 20264.995.054.964.984.980.20%15,910,850
Feb 24, 20264.874.994.834.974.973.54%27,363,950
Feb 13, 20264.884.934.784.804.80-2.04%30,000,970
Feb 12, 20265.265.294.884.904.90-7.02%54,323,410
Feb 11, 20265.385.395.255.275.27-2.41%23,603,500
Feb 10, 20265.435.465.365.405.40-0.55%14,085,300
Feb 9, 20265.395.485.345.435.431.31%25,153,150
Feb 6, 20265.255.415.255.365.362.68%34,571,680
Feb 5, 20265.265.415.205.225.22-2.61%47,404,210
Feb 4, 20265.265.475.265.365.361.90%76,510,510
Feb 3, 20265.265.265.265.265.26-9.93%8,685,500
Feb 2, 20265.845.845.845.845.84-10.02%8,445,700
Jan 30, 20266.596.646.476.496.49-1.52%15,000,963
Jan 29, 20266.566.626.516.596.59-14,683,500
Jan 28, 20266.696.736.586.596.59-2.08%19,245,261
Jan 27, 20266.866.906.566.736.73-4.13%38,930,550
Jan 26, 20266.907.196.807.027.027.18%62,109,910
Jan 23, 20266.486.556.456.556.551.24%9,510,852
Jan 22, 20266.446.486.426.476.470.31%6,742,098
Jan 21, 20266.466.486.396.456.45-0.15%6,789,330
Jan 20, 20266.466.506.436.466.46-7,525,800
Jan 19, 20266.416.476.396.466.460.78%7,910,483
Jan 16, 20266.446.466.376.416.41-0.31%8,692,910
Jan 15, 20266.516.546.416.436.43-1.83%12,946,750
Jan 14, 20266.666.776.496.556.55-1.65%23,741,950
Jan 13, 20266.536.806.536.666.661.99%23,720,490
Jan 12, 20266.526.556.466.536.530.77%14,176,220
Jan 9, 20266.386.496.386.486.480.78%12,460,130
Jan 8, 20266.356.456.356.436.430.63%10,986,320
Jan 7, 20266.476.486.356.396.39-0.93%14,745,950
Jan 6, 20266.566.566.406.456.45-1.98%29,717,740
Jan 5, 20266.166.716.166.586.587.87%46,116,890
Dec 31, 20256.166.166.086.106.10-0.16%6,347,620
Dec 30, 20256.156.176.086.116.11-0.81%8,729,858
Dec 29, 20256.236.236.156.166.16-0.81%7,815,780
Dec 26, 20256.276.276.196.216.21-0.96%8,663,256
Dec 25, 20256.306.336.236.276.27-0.16%7,145,030
Dec 24, 20256.266.296.206.286.280.48%7,016,600
Dec 23, 20256.316.366.246.256.25-1.73%9,911,700
Dec 22, 20256.406.496.356.366.36-12,139,690
Dec 19, 20256.266.376.216.366.361.60%11,863,580
Dec 18, 20256.226.356.166.266.261.29%15,255,460
Dec 17, 20256.186.226.106.186.18-9,750,600
Dec 16, 20256.196.346.166.186.18-13,010,700
Dec 15, 20256.206.226.136.186.18-1.12%11,950,350
Dec 12, 20256.116.255.936.256.250.48%30,688,690
Dec 11, 20256.906.906.216.226.22-9.86%64,511,520
Dec 10, 20256.987.036.896.906.90-1.57%17,637,300
Dec 9, 20257.157.207.007.017.01-2.64%17,443,600
Dec 8, 20257.267.307.117.207.200.28%29,947,490
Dec 5, 20256.937.386.917.187.181.70%37,458,850
Dec 4, 20257.027.336.847.067.060.28%39,459,109
Dec 3, 20256.787.156.787.047.043.53%32,328,102
Dec 2, 20256.836.856.766.806.80-0.87%6,227,929
Dec 1, 20256.856.886.816.866.861.03%5,380,935
Nov 28, 20256.806.816.756.796.79-0.15%3,365,200
Nov 27, 20256.726.886.706.806.801.49%7,268,695
Nov 26, 20256.756.826.706.706.70-0.59%7,213,214
Nov 25, 20256.716.786.686.746.740.60%6,317,200
Nov 24, 20256.686.736.666.706.700.60%5,317,187
Nov 21, 20256.836.916.656.666.66-3.20%9,013,601
Nov 20, 20256.906.926.846.886.88-5,032,714
Nov 19, 20256.986.996.866.886.88-1.29%7,908,700
Nov 18, 20257.037.076.966.976.97-0.99%7,678,200
Nov 17, 20257.057.077.017.047.04-0.14%7,438,000
Nov 14, 20257.087.157.057.057.05-0.70%10,791,650
Nov 13, 20256.997.146.957.107.101.72%12,271,990
Nov 12, 20257.037.086.976.986.98-0.85%7,776,800
Nov 11, 20257.027.076.977.047.040.14%7,867,605
Nov 10, 20256.987.046.947.037.031.01%9,227,774
Nov 7, 20256.957.006.946.966.96-4,349,700
Nov 6, 20257.007.016.936.966.96-0.57%5,769,760
Nov 5, 20256.987.056.947.007.000.29%6,453,700
Nov 4, 20257.037.036.956.986.98-0.57%5,999,600
Nov 3, 20256.887.066.867.027.022.03%10,156,210
Oct 31, 20256.786.906.746.886.881.33%6,308,685
Oct 30, 20256.856.856.786.796.79-0.88%6,580,400
Oct 29, 20256.946.986.786.856.85-2.00%10,102,000
Oct 28, 20257.007.026.956.996.99-4,127,246
Oct 27, 20257.017.026.946.996.99-6,262,818
Oct 24, 20257.057.066.976.996.99-0.85%5,258,700
Oct 23, 20257.067.077.007.057.050.14%5,068,190
Oct 22, 20257.027.077.017.047.040.28%4,424,753
Oct 21, 20256.987.046.957.027.020.86%5,422,720
Oct 20, 20256.987.036.936.966.96-0.14%4,019,555
Oct 17, 20257.057.056.966.976.97-0.71%6,837,300
Oct 16, 20257.027.106.987.027.020.29%8,249,757
Oct 15, 20256.887.016.867.007.001.60%7,414,160
Oct 14, 20256.906.926.866.896.890.15%5,354,224
Oct 13, 20256.806.896.756.886.88-0.29%4,898,089
Oct 10, 20256.816.946.796.906.901.32%6,732,083
Oct 9, 20256.816.856.766.816.810.15%5,469,723