Skip to main content
Hualan Biological Engineering Inc. (SHE:002007)
China flag China · Delayed Price · Currency is CNY
15.46
+0.05 (0.32%)
At close: Dec 5, 2025

SHE:002007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3715.4815.2115.4615.460.32%11,784,240
Dec 4, 202515.5515.6015.3615.4115.41-1.15%11,400,250
Dec 3, 202515.5415.6615.4415.5915.590.39%11,451,889
Dec 2, 202515.7115.7215.5215.5315.53-1.08%8,982,777
Dec 1, 202515.6015.7015.5915.7015.700.83%10,498,160
Nov 28, 202515.6215.6615.4615.5715.57-0.26%9,878,042
Nov 27, 202515.6615.7115.5315.6115.610.06%11,904,680
Nov 26, 202515.6015.9315.5715.6015.60-0.06%18,197,020
Nov 25, 202515.5015.6715.4515.6115.611.30%15,756,040
Nov 24, 202515.5515.6415.4115.4115.41-0.52%22,763,290
Nov 21, 202515.7115.8115.4715.4915.49-1.84%18,833,829
Nov 20, 202516.0216.0515.7615.7815.78-0.75%16,097,530
Nov 19, 202516.1816.1815.8415.9015.90-1.85%20,271,500
Nov 18, 202516.4216.5316.1216.2016.20-1.34%21,974,740
Nov 17, 202517.0017.0016.3816.4216.42-2.44%27,671,640
Nov 14, 202516.6417.0016.6416.8316.830.36%25,740,960
Nov 13, 202516.7516.7816.5416.7716.770.12%16,862,940
Nov 12, 202516.9116.9616.7016.7516.75-0.48%18,098,660
Nov 11, 202516.8016.9116.6016.8316.830.06%23,567,310
Nov 10, 202516.5716.8516.5716.8216.822.19%29,214,760
Nov 7, 202516.3316.6016.3116.4616.460.92%18,735,180
Nov 6, 202516.3016.3216.2116.3116.310.06%13,857,710
Nov 5, 202516.2616.4316.2316.3016.30-0.55%15,507,200
Nov 4, 202516.1616.5816.0816.3916.391.49%28,552,320
Nov 3, 202516.1416.2416.0716.1516.150.19%13,937,810
Oct 31, 202515.8616.1415.8516.1216.121.90%16,671,100
Oct 30, 202515.8615.9215.7515.8215.82-1.92%21,989,900
Oct 29, 202516.0916.1515.9716.1316.130.31%12,124,530
Oct 28, 202516.1416.2116.0816.0816.08-0.37%13,366,600
Oct 27, 202516.3416.3416.0816.1416.14-3.47%19,517,890
Oct 24, 202516.7016.8216.6316.7216.22-0.06%14,651,580
Oct 23, 202516.9317.0216.6016.7316.23-1.41%21,578,460
Oct 22, 202516.7017.0916.6116.9716.461.25%28,324,680
Oct 21, 202516.6116.8816.5616.7616.261.02%21,460,100
Oct 20, 202516.4516.7216.3316.5916.091.53%19,174,930
Oct 17, 202516.3816.5716.3116.3415.85-0.18%20,991,720
Oct 16, 202516.4016.4316.3016.3715.88-0.24%9,374,893
Oct 15, 202516.2516.4216.2116.4115.920.98%13,016,670
Oct 14, 202516.2816.4416.1916.2515.76-0.18%17,905,390
Oct 13, 202516.0816.2916.0116.2815.79-0.06%16,695,210
Oct 10, 202516.1616.3416.1216.2915.800.56%15,655,720
Oct 9, 202515.9416.2215.9316.2015.721.76%17,329,450
Sep 30, 202515.9615.9915.8715.9215.44-0.19%14,101,600
Sep 29, 202516.0616.0715.8715.9515.47-0.62%16,474,110
Sep 26, 202516.0416.1015.9216.0515.57-0.06%9,115,806
Sep 25, 202516.2016.2016.0316.0615.58-0.68%9,591,419
Sep 24, 202516.0016.1715.9516.1715.691.00%10,659,590
Sep 23, 202516.1316.1315.8316.0115.53-0.68%14,015,120
Sep 22, 202516.2216.3416.0216.1215.64-0.62%15,309,250
Sep 19, 202516.2916.3516.1816.2215.73-0.73%16,174,170
Sep 18, 202516.5416.5916.2116.3415.85-1.27%31,007,780
Sep 17, 202516.7816.8516.5516.5516.06-1.08%26,013,910
Sep 16, 202516.6816.7316.5716.7316.230.36%14,962,050
Sep 15, 202516.7516.8416.6316.6716.17-0.66%14,921,700
Sep 12, 202516.9116.9816.7216.7816.28-0.77%16,418,990
Sep 11, 202516.7016.9216.5016.9116.401.38%18,227,260
Sep 10, 202516.8016.8916.6616.6816.18-1.24%11,791,070
Sep 9, 202516.9317.0216.7516.8916.38-0.24%17,136,580
Sep 8, 202516.7817.0316.7716.9316.420.59%23,958,570
Sep 5, 202516.4916.8316.3716.8316.332.00%18,328,710
Sep 4, 202516.7916.8316.3016.5016.01-1.37%23,512,470
Sep 3, 202516.9617.0616.6716.7316.23-1.53%21,070,420
Sep 2, 202517.1717.2816.8216.9916.48-1.11%27,076,140
Sep 1, 202517.1117.3517.1017.1816.670.47%30,255,180
Aug 29, 202517.3617.4817.0717.1016.59-1.33%32,500,190
Aug 28, 202517.8217.8616.9517.3316.81-1.53%49,286,900
Aug 27, 202517.8018.3917.5317.6017.07-0.68%48,123,670
Aug 26, 202517.3717.9517.3017.7217.192.07%41,074,590
Aug 25, 202517.0117.4517.0117.3616.842.30%34,755,920
Aug 22, 202517.0017.0316.8016.9716.46-0.06%16,816,220
Aug 21, 202516.9417.1516.8916.9816.470.53%21,172,540
Aug 20, 202516.8316.8916.6916.8916.380.36%16,431,240
Aug 19, 202516.7917.0516.7616.8316.330.24%23,912,900
Aug 18, 202516.8417.0016.7216.7916.290.06%25,495,740
Aug 15, 202516.7016.8416.6216.7816.280.42%16,831,850
Aug 14, 202517.1217.1416.7116.7116.21-1.65%17,638,860
Aug 13, 202517.1017.1416.8116.9916.48-0.41%21,472,240
Aug 12, 202516.7817.5416.7817.0616.551.73%36,570,780
Aug 11, 202516.5916.7816.5616.7716.270.96%14,224,560
Aug 8, 202516.6516.7716.5116.6116.11-0.24%11,068,350
Aug 7, 202516.7416.8916.6316.6516.15-0.66%13,125,620
Aug 6, 202516.8117.0816.6616.7616.26-0.06%18,061,330
Aug 5, 202516.7217.0216.6816.7716.270.48%22,370,160
Aug 4, 202516.5317.0016.3516.6916.190.30%29,487,040
Aug 1, 202516.5416.9116.5316.6416.140.36%16,002,020
Jul 31, 202516.7716.8116.4816.5816.08-1.31%17,609,900
Jul 30, 202516.7617.0016.6516.8016.30-0.12%19,453,560
Jul 29, 202516.7516.8216.5016.8216.320.60%18,678,580
Jul 28, 202516.8016.9016.6816.7216.22-0.48%15,619,800
Jul 25, 202516.8017.0916.7616.8016.30-0.71%23,445,830
Jul 24, 202516.3717.0416.3716.9216.413.42%37,591,250
Jul 23, 202516.4316.5716.3516.3615.87-0.61%15,724,210
Jul 22, 202516.2816.5116.2716.4615.970.98%15,051,760
Jul 21, 202516.2316.3716.2116.3015.810.31%12,625,090
Jul 18, 202516.2216.2616.1516.2515.760.18%10,877,260
Jul 17, 202516.0916.2416.0316.2215.730.81%15,940,610
Jul 16, 202515.9916.1015.9516.0915.610.88%13,356,790
Jul 15, 202516.0616.1015.8815.9515.47-0.68%12,165,390
Jul 14, 202515.9116.1315.9116.0615.580.75%12,826,790
Jul 11, 202515.8516.0115.8015.9415.460.57%18,580,670