Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,381.44 +123.61 (+0.19%) CMC Crypto 200
1,351.03 -9.29 (-0.68%)
Hualan Biological Engineering Inc. (002007.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 16.40 | 16.73 | 16.40 | 16.56 | 16.56 | 9,174,310 |
| 20 Jun 2024 | 16.55 | 16.81 | 16.42 | 16.45 | 16.45 | 9,610,257 |
| 19 Jun 2024 | 16.65 | 16.75 | 16.45 | 16.60 | 16.60 | 11,026,326 |
| 18 Jun 2024 | 17.04 | 17.15 | 16.46 | 16.70 | 16.70 | 18,292,690 |
| 17 Jun 2024 | 16.95 | 17.11 | 16.86 | 17.08 | 17.08 | 8,353,523 |
| 14 Jun 2024 | 17.15 | 17.25 | 16.93 | 17.09 | 17.09 | 11,156,111 |
| 13 Jun 2024 | 17.65 | 17.73 | 17.35 | 17.36 | 17.36 | 13,297,666 |
| 12 Jun 2024 | 17.71 | 17.94 | 17.64 | 17.72 | 17.72 | 9,585,600 |
| 11 Jun 2024 | 17.71 | 17.92 | 17.58 | 17.82 | 17.82 | 7,781,663 |
| 07 Jun 2024 | 18.06 | 18.21 | 17.62 | 17.79 | 17.79 | 10,551,399 |
| 06 Jun 2024 | 18.29 | 18.45 | 18.01 | 18.03 | 18.03 | 11,001,843 |
| 05 Jun 2024 | 18.21 | 18.77 | 18.19 | 18.36 | 18.36 | 10,793,003 |
| 04 Jun 2024 | 17.99 | 18.32 | 17.90 | 18.25 | 18.25 | 7,885,237 |
| 03 Jun 2024 | 18.06 | 18.29 | 17.92 | 18.07 | 18.07 | 10,201,613 |
| 31 May 2024 | 18.76 | 18.87 | 18.11 | 18.17 | 18.17 | 15,401,961 |
| 30 May 2024 | 18.29 | 18.92 | 18.19 | 18.72 | 18.72 | 10,287,147 |
| 29 May 2024 | 18.50 | 18.60 | 18.27 | 18.36 | 18.36 | 5,213,359 |
| 28 May 2024 | 18.40 | 18.60 | 18.28 | 18.50 | 18.50 | 6,665,795 |
| 27 May 2024 | 18.54 | 18.80 | 18.05 | 18.40 | 18.40 | 9,768,336 |
| 24 May 2024 | 18.65 | 18.89 | 18.51 | 18.51 | 18.51 | 8,495,820 |
| 23 May 2024 | 19.02 | 19.05 | 18.80 | 18.82 | 18.82 | 5,798,863 |
| 22 May 2024 | 19.24 | 19.24 | 18.82 | 19.06 | 19.06 | 9,500,100 |
| 21 May 2024 | 20.02 | 20.02 | 19.04 | 19.10 | 19.10 | 19,658,109 |
| 20 May 2024 | 19.66 | 20.16 | 19.61 | 20.07 | 20.07 | 12,306,601 |
| 17 May 2024 | 19.57 | 19.72 | 19.43 | 19.65 | 19.65 | 7,156,733 |
| 16 May 2024 | 19.78 | 19.92 | 19.57 | 19.60 | 19.60 | 8,334,000 |
| 15 May 2024 | 20.11 | 20.12 | 19.81 | 19.82 | 19.82 | 8,787,100 |
| 14 May 2024 | 19.66 | 20.25 | 19.66 | 20.18 | 20.18 | 14,933,543 |
| 13 May 2024 | 19.99 | 20.03 | 19.62 | 19.68 | 19.68 | 9,040,638 |
| 10 May 2024 | 19.85 | 20.28 | 19.80 | 19.99 | 19.99 | 17,333,861 |
| 09 May 2024 | 19.49 | 19.88 | 19.40 | 19.78 | 19.78 | 10,857,277 |
| 08 May 2024 | 19.79 | 19.89 | 19.46 | 19.53 | 19.53 | 10,238,455 |
| 07 May 2024 | 19.76 | 19.80 | 19.55 | 19.70 | 19.70 | 8,978,003 |
| 06 May 2024 | 19.60 | 20.00 | 19.46 | 19.82 | 19.82 | 14,047,718 |
| 30 Apr 2024 | 19.41 | 19.61 | 19.36 | 19.47 | 19.47 | 10,060,119 |
| 29 Apr 2024 | 18.53 | 19.49 | 18.46 | 19.46 | 19.46 | 25,110,581 |
| 26 Apr 2024 | 18.00 | 18.60 | 17.90 | 18.54 | 18.54 | 25,598,017 |
| 25 Apr 2024 | 18.99 | 19.34 | 18.91 | 19.04 | 19.04 | 9,198,212 |
| 24 Apr 2024 | 18.95 | 19.10 | 18.86 | 19.09 | 19.09 | 6,772,608 |
| 23 Apr 2024 | 19.16 | 19.26 | 18.80 | 19.08 | 19.08 | 12,525,359 |
| 22 Apr 2024 | 18.86 | 19.41 | 18.86 | 19.24 | 19.24 | 11,775,995 |
| 19 Apr 2024 | 18.83 | 19.09 | 18.71 | 19.03 | 19.03 | 9,085,039 |
| 18 Apr 2024 | 18.97 | 19.34 | 18.81 | 18.93 | 18.93 | 13,649,721 |
| 17 Apr 2024 | 18.90 | 19.10 | 18.72 | 19.07 | 19.07 | 12,631,364 |
| 16 Apr 2024 | 18.96 | 19.42 | 18.82 | 18.86 | 18.86 | 12,397,589 |
| 15 Apr 2024 | 18.78 | 19.09 | 18.62 | 18.96 | 18.96 | 10,039,676 |
| 12 Apr 2024 | 18.70 | 19.01 | 18.67 | 18.79 | 18.79 | 10,048,976 |
| 11 Apr 2024 | 18.58 | 18.82 | 18.54 | 18.61 | 18.61 | 6,963,636 |
| 10 Apr 2024 | 18.87 | 18.95 | 18.57 | 18.67 | 18.67 | 8,732,522 |
| 09 Apr 2024 | 18.70 | 19.04 | 18.62 | 18.96 | 18.96 | 12,048,766 |
| 08 Apr 2024 | 19.40 | 19.40 | 18.75 | 18.75 | 18.75 | 20,529,298 |
| 03 Apr 2024 | 19.62 | 19.77 | 19.38 | 19.44 | 19.44 | 13,636,402 |
| 02 Apr 2024 | 19.93 | 19.93 | 19.63 | 19.67 | 19.67 | 12,407,576 |
| 01 Apr 2024 | 20.45 | 20.45 | 19.60 | 19.91 | 19.91 | 25,983,014 |
| 29 Mar 2024 | 19.79 | 20.07 | 19.79 | 20.17 | 20.17 | 4,207,196 |
| 28 Mar 2024 | 19.30 | 19.88 | 19.25 | 19.81 | 19.81 | 8,106,604 |
| 27 Mar 2024 | 19.60 | 19.70 | 19.35 | 19.37 | 19.37 | 6,719,305 |
| 26 Mar 2024 | 19.53 | 19.67 | 19.42 | 19.62 | 19.62 | 5,618,497 |
| 25 Mar 2024 | 19.56 | 19.88 | 19.49 | 19.55 | 19.55 | 6,344,485 |
| 22 Mar 2024 | 19.89 | 19.91 | 19.40 | 19.60 | 19.60 | 10,171,374 |
| 21 Mar 2024 | 20.09 | 20.25 | 19.90 | 19.92 | 19.92 | 8,417,069 |
| 20 Mar 2024 | 20.17 | 20.25 | 20.00 | 20.11 | 20.11 | 7,683,128 |
| 19 Mar 2024 | 20.42 | 20.48 | 20.18 | 20.19 | 20.19 | 9,110,019 |
| 18 Mar 2024 | 20.38 | 20.54 | 20.14 | 20.41 | 20.41 | 11,604,766 |
| 15 Mar 2024 | 20.43 | 20.57 | 20.02 | 20.47 | 20.47 | 8,904,911 |
| 14 Mar 2024 | 20.97 | 21.09 | 20.39 | 20.43 | 20.43 | 11,934,074 |
| 13 Mar 2024 | 20.78 | 21.10 | 20.60 | 20.73 | 20.73 | 16,574,184 |
| 12 Mar 2024 | 20.07 | 20.94 | 20.01 | 20.85 | 20.85 | 19,115,751 |
| 11 Mar 2024 | 19.35 | 20.11 | 19.30 | 19.99 | 19.99 | 12,636,095 |
| 08 Mar 2024 | 19.28 | 19.44 | 19.19 | 19.35 | 19.35 | 6,796,817 |
| 07 Mar 2024 | 19.61 | 19.67 | 19.24 | 19.25 | 19.25 | 6,802,383 |
| 06 Mar 2024 | 19.76 | 19.81 | 19.40 | 19.64 | 19.64 | 7,769,869 |
| 05 Mar 2024 | 19.88 | 19.89 | 19.54 | 19.78 | 19.78 | 8,625,530 |
| 04 Mar 2024 | 19.75 | 20.30 | 19.65 | 19.91 | 19.91 | 11,810,970 |
| 01 Mar 2024 | 19.73 | 19.93 | 19.61 | 19.81 | 19.81 | 10,413,684 |
| 29 Feb 2024 | 19.15 | 19.81 | 19.15 | 19.73 | 19.73 | 10,069,941 |
| 28 Feb 2024 | 19.75 | 20.21 | 19.41 | 19.41 | 19.41 | 14,885,086 |
| 27 Feb 2024 | 19.47 | 19.69 | 19.37 | 19.69 | 19.69 | 7,129,420 |
| 26 Feb 2024 | 19.41 | 19.73 | 19.22 | 19.50 | 19.50 | 9,089,289 |
| 23 Feb 2024 | 19.55 | 19.64 | 19.28 | 19.53 | 19.53 | 8,124,810 |
| 22 Feb 2024 | 19.18 | 19.53 | 19.16 | 19.53 | 19.53 | 8,129,838 |
| 21 Feb 2024 | 19.14 | 19.57 | 19.05 | 19.28 | 19.28 | 10,115,284 |
| 20 Feb 2024 | 18.93 | 19.44 | 18.85 | 19.24 | 19.24 | 10,236,591 |
| 19 Feb 2024 | 19.17 | 19.18 | 18.82 | 19.08 | 19.08 | 11,773,524 |
| 08 Feb 2024 | 18.88 | 19.15 | 18.66 | 18.98 | 18.98 | 15,938,897 |
| 07 Feb 2024 | 18.65 | 19.08 | 18.47 | 18.89 | 18.89 | 17,884,769 |
| 06 Feb 2024 | 17.53 | 18.63 | 17.32 | 18.61 | 18.61 | 17,838,642 |
| 05 Feb 2024 | 17.47 | 17.94 | 16.51 | 17.60 | 17.60 | 17,493,255 |
| 02 Feb 2024 | 17.90 | 18.10 | 16.99 | 17.63 | 17.63 | 11,985,122 |
| 01 Feb 2024 | 17.54 | 18.08 | 17.46 | 17.76 | 17.76 | 9,695,344 |
| 31 Jan 2024 | 18.03 | 18.13 | 17.56 | 17.60 | 17.60 | 9,282,428 |
| 30 Jan 2024 | 18.43 | 18.66 | 18.12 | 18.12 | 18.12 | 7,227,312 |
| 29 Jan 2024 | 18.87 | 19.00 | 18.51 | 18.59 | 18.59 | 7,359,942 |
| 26 Jan 2024 | 18.89 | 19.15 | 18.80 | 18.85 | 18.85 | 10,251,510 |
| 25 Jan 2024 | 18.50 | 19.07 | 18.34 | 18.97 | 18.97 | 10,671,280 |
| 24 Jan 2024 | 18.58 | 18.65 | 17.97 | 18.53 | 18.53 | 8,552,678 |
| 23 Jan 2024 | 18.07 | 18.57 | 17.91 | 18.48 | 18.48 | 10,523,033 |
| 22 Jan 2024 | 18.93 | 18.93 | 17.98 | 18.13 | 18.13 | 13,738,720 |
| 19 Jan 2024 | 18.80 | 19.27 | 18.74 | 19.04 | 19.04 | 12,482,232 |
| 18 Jan 2024 | 18.85 | 18.90 | 18.21 | 18.89 | 18.89 | 16,462,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.