Shanghai Hile Bio-Technology Co., Ltd. (SHA:603718)
China
· Delayed Price · Currency is CNY 3.900
+0.050 (1.30%)
Apr 29, 2026, 3:54 PM CST
SHA:603718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.81 | 3.98 | 3.78 | 3.90 | 3.90 | 1.30% | 22,358,790 |
| Apr 28, 2026 | 3.87 | 3.97 | 3.81 | 3.85 | 3.85 | -0.77% | 19,689,800 |
| Apr 27, 2026 | 3.83 | 3.90 | 3.66 | 3.88 | 3.88 | -2.02% | 32,555,080 |
| Apr 24, 2026 | 3.90 | 3.98 | 3.84 | 3.96 | 3.96 | 2.33% | 17,774,550 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 20,970,160 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 16,023,770 |
| Apr 21, 2026 | 4.10 | 4.12 | 3.98 | 4.01 | 4.01 | -2.67% | 21,905,210 |
| Apr 20, 2026 | 4.15 | 4.22 | 3.94 | 4.12 | 4.12 | -4.41% | 41,357,070 |
| Apr 17, 2026 | 4.59 | 4.59 | 4.28 | 4.31 | 4.31 | -5.07% | 27,896,550 |
| Apr 16, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | 1.11% | 11,731,800 |
| Apr 15, 2026 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.66% | 10,225,370 |
| Apr 14, 2026 | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | -0.22% | 10,439,400 |
| Apr 13, 2026 | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | -0.22% | 8,380,000 |
| Apr 10, 2026 | 4.52 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 9,592,600 |
| Apr 9, 2026 | 4.67 | 4.69 | 4.48 | 4.52 | 4.52 | -3.21% | 13,413,450 |
| Apr 8, 2026 | 4.62 | 4.69 | 4.58 | 4.67 | 4.67 | 1.97% | 11,419,200 |
| Apr 7, 2026 | 4.42 | 4.61 | 4.37 | 4.58 | 4.58 | 3.39% | 12,960,930 |
| Apr 3, 2026 | 4.63 | 4.63 | 4.40 | 4.43 | 4.43 | -4.53% | 10,344,200 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.60 | 4.64 | 4.64 | -1.28% | 10,498,223 |
| Apr 1, 2026 | 4.63 | 4.70 | 4.58 | 4.70 | 4.70 | 1.51% | 12,525,500 |
| Mar 31, 2026 | 4.67 | 4.75 | 4.60 | 4.63 | 4.63 | -0.86% | 11,670,900 |
| Mar 30, 2026 | 4.62 | 4.67 | 4.56 | 4.67 | 4.67 | 1.08% | 10,602,700 |
| Mar 27, 2026 | 4.41 | 4.62 | 4.40 | 4.62 | 4.62 | 3.59% | 11,558,100 |
| Mar 26, 2026 | 4.54 | 4.60 | 4.43 | 4.46 | 4.46 | -1.76% | 9,483,130 |
| Mar 25, 2026 | 4.49 | 4.56 | 4.46 | 4.54 | 4.54 | 2.02% | 10,993,760 |
| Mar 24, 2026 | 4.30 | 4.45 | 4.28 | 4.45 | 4.45 | 4.71% | 13,951,480 |
| Mar 23, 2026 | 4.41 | 4.46 | 4.23 | 4.25 | 4.25 | -5.56% | 18,440,200 |
| Mar 20, 2026 | 4.68 | 4.72 | 4.50 | 4.50 | 4.50 | -3.85% | 15,113,600 |
| Mar 19, 2026 | 4.80 | 4.82 | 4.66 | 4.68 | 4.68 | -2.90% | 13,399,790 |
| Mar 18, 2026 | 4.80 | 4.87 | 4.76 | 4.82 | 4.82 | -0.21% | 10,615,300 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.82 | 4.83 | 4.83 | -1.83% | 13,981,460 |
| Mar 16, 2026 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 11,569,230 |
| Mar 13, 2026 | 4.87 | 4.90 | 4.84 | 4.86 | 4.86 | - | 10,642,300 |
| Mar 12, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | -0.21% | 12,296,800 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 8,684,795 |
| Mar 10, 2026 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 1.24% | 10,568,700 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.77 | 4.84 | 4.84 | -0.41% | 12,828,880 |
| Mar 6, 2026 | 4.69 | 4.86 | 4.67 | 4.86 | 4.86 | 3.62% | 18,995,100 |
| Mar 5, 2026 | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | -0.42% | 13,758,280 |
| Mar 4, 2026 | 4.61 | 4.74 | 4.59 | 4.71 | 4.71 | 0.43% | 13,714,800 |
| Mar 3, 2026 | 4.67 | 4.77 | 4.67 | 4.69 | 4.69 | 0.21% | 20,454,070 |
| Mar 2, 2026 | 4.82 | 4.83 | 4.60 | 4.68 | 4.68 | -4.10% | 26,979,850 |
| Feb 27, 2026 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 15,071,740 |
| Feb 26, 2026 | 4.99 | 5.01 | 4.88 | 4.89 | 4.89 | -1.81% | 15,201,900 |
| Feb 25, 2026 | 4.99 | 5.05 | 4.96 | 4.98 | 4.98 | 0.20% | 15,910,850 |
| Feb 24, 2026 | 4.87 | 4.99 | 4.83 | 4.97 | 4.97 | 3.54% | 27,363,950 |
| Feb 13, 2026 | 4.88 | 4.93 | 4.78 | 4.80 | 4.80 | -2.04% | 30,000,970 |
| Feb 12, 2026 | 5.26 | 5.29 | 4.88 | 4.90 | 4.90 | -7.02% | 54,323,410 |
| Feb 11, 2026 | 5.38 | 5.39 | 5.25 | 5.27 | 5.27 | -2.41% | 23,603,500 |
| Feb 10, 2026 | 5.43 | 5.46 | 5.36 | 5.40 | 5.40 | -0.55% | 14,085,300 |
| Feb 9, 2026 | 5.39 | 5.48 | 5.34 | 5.43 | 5.43 | 1.31% | 25,153,150 |
| Feb 6, 2026 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 2.68% | 34,571,680 |
| Feb 5, 2026 | 5.26 | 5.41 | 5.20 | 5.22 | 5.22 | -2.61% | 47,404,210 |
| Feb 4, 2026 | 5.26 | 5.47 | 5.26 | 5.36 | 5.36 | 1.90% | 76,510,510 |
| Feb 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -9.93% | 8,685,500 |
| Feb 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -10.02% | 8,445,700 |
| Jan 30, 2026 | 6.59 | 6.64 | 6.47 | 6.49 | 6.49 | -1.52% | 15,000,963 |
| Jan 29, 2026 | 6.56 | 6.62 | 6.51 | 6.59 | 6.59 | - | 14,683,500 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.58 | 6.59 | 6.59 | -2.08% | 19,245,261 |
| Jan 27, 2026 | 6.86 | 6.90 | 6.56 | 6.73 | 6.73 | -4.13% | 38,930,550 |
| Jan 26, 2026 | 6.90 | 7.19 | 6.80 | 7.02 | 7.02 | 7.18% | 62,109,910 |
| Jan 23, 2026 | 6.48 | 6.55 | 6.45 | 6.55 | 6.55 | 1.24% | 9,510,852 |
| Jan 22, 2026 | 6.44 | 6.48 | 6.42 | 6.47 | 6.47 | 0.31% | 6,742,098 |
| Jan 21, 2026 | 6.46 | 6.48 | 6.39 | 6.45 | 6.45 | -0.15% | 6,789,330 |
| Jan 20, 2026 | 6.46 | 6.50 | 6.43 | 6.46 | 6.46 | - | 7,525,800 |
| Jan 19, 2026 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | 0.78% | 7,910,483 |
| Jan 16, 2026 | 6.44 | 6.46 | 6.37 | 6.41 | 6.41 | -0.31% | 8,692,910 |
| Jan 15, 2026 | 6.51 | 6.54 | 6.41 | 6.43 | 6.43 | -1.83% | 12,946,750 |
| Jan 14, 2026 | 6.66 | 6.77 | 6.49 | 6.55 | 6.55 | -1.65% | 23,741,950 |
| Jan 13, 2026 | 6.53 | 6.80 | 6.53 | 6.66 | 6.66 | 1.99% | 23,720,490 |
| Jan 12, 2026 | 6.52 | 6.55 | 6.46 | 6.53 | 6.53 | 0.77% | 14,176,220 |
| Jan 9, 2026 | 6.38 | 6.49 | 6.38 | 6.48 | 6.48 | 0.78% | 12,460,130 |
| Jan 8, 2026 | 6.35 | 6.45 | 6.35 | 6.43 | 6.43 | 0.63% | 10,986,320 |
| Jan 7, 2026 | 6.47 | 6.48 | 6.35 | 6.39 | 6.39 | -0.93% | 14,745,950 |
| Jan 6, 2026 | 6.56 | 6.56 | 6.40 | 6.45 | 6.45 | -1.98% | 29,717,740 |
| Jan 5, 2026 | 6.16 | 6.71 | 6.16 | 6.58 | 6.58 | 7.87% | 46,116,890 |
| Dec 31, 2025 | 6.16 | 6.16 | 6.08 | 6.10 | 6.10 | -0.16% | 6,347,620 |
| Dec 30, 2025 | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | -0.81% | 8,729,858 |
| Dec 29, 2025 | 6.23 | 6.23 | 6.15 | 6.16 | 6.16 | -0.81% | 7,815,780 |
| Dec 26, 2025 | 6.27 | 6.27 | 6.19 | 6.21 | 6.21 | -0.96% | 8,663,256 |
| Dec 25, 2025 | 6.30 | 6.33 | 6.23 | 6.27 | 6.27 | -0.16% | 7,145,030 |
| Dec 24, 2025 | 6.26 | 6.29 | 6.20 | 6.28 | 6.28 | 0.48% | 7,016,600 |
| Dec 23, 2025 | 6.31 | 6.36 | 6.24 | 6.25 | 6.25 | -1.73% | 9,911,700 |
| Dec 22, 2025 | 6.40 | 6.49 | 6.35 | 6.36 | 6.36 | - | 12,139,690 |
| Dec 19, 2025 | 6.26 | 6.37 | 6.21 | 6.36 | 6.36 | 1.60% | 11,863,580 |
| Dec 18, 2025 | 6.22 | 6.35 | 6.16 | 6.26 | 6.26 | 1.29% | 15,255,460 |
| Dec 17, 2025 | 6.18 | 6.22 | 6.10 | 6.18 | 6.18 | - | 9,750,600 |
| Dec 16, 2025 | 6.19 | 6.34 | 6.16 | 6.18 | 6.18 | - | 13,010,700 |
| Dec 15, 2025 | 6.20 | 6.22 | 6.13 | 6.18 | 6.18 | -1.12% | 11,950,350 |
| Dec 12, 2025 | 6.11 | 6.25 | 5.93 | 6.25 | 6.25 | 0.48% | 30,688,690 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.21 | 6.22 | 6.22 | -9.86% | 64,511,520 |
| Dec 10, 2025 | 6.98 | 7.03 | 6.89 | 6.90 | 6.90 | -1.57% | 17,637,300 |
| Dec 9, 2025 | 7.15 | 7.20 | 7.00 | 7.01 | 7.01 | -2.64% | 17,443,600 |
| Dec 8, 2025 | 7.26 | 7.30 | 7.11 | 7.20 | 7.20 | 0.28% | 29,947,490 |
| Dec 5, 2025 | 6.93 | 7.38 | 6.91 | 7.18 | 7.18 | 1.70% | 37,458,850 |
| Dec 4, 2025 | 7.02 | 7.33 | 6.84 | 7.06 | 7.06 | 0.28% | 39,459,109 |
| Dec 3, 2025 | 6.78 | 7.15 | 6.78 | 7.04 | 7.04 | 3.53% | 32,328,102 |
| Dec 2, 2025 | 6.83 | 6.85 | 6.76 | 6.80 | 6.80 | -0.87% | 6,227,929 |
| Dec 1, 2025 | 6.85 | 6.88 | 6.81 | 6.86 | 6.86 | 1.03% | 5,380,935 |
| Nov 28, 2025 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | -0.15% | 3,365,200 |