Shanghai HILE BIO-Technology
*ST海利 SH603718 Forward-adjusted MAIN
3.09
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.10
High
3.11
Low
3.07
Prev close
3.09
Amplitude
1.29%
Volume
2.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.08
MA10
3.07
MA20
3.12
MA60
2.97
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.10 | 3.11 | 3.07 | 3.09 | 3M |
| 2 | 2026-09-29 | 3.05 | 3.12 | 3.05 | 3.09 | 3M |
| 3 | 2026-09-28 | 3.06 | 3.08 | 3.01 | 3.06 | 5M |
| 4 | 2026-09-24 | 3.08 | 3.11 | 3.06 | 3.07 | 3M |
| 5 | 2026-09-23 | 3.09 | 3.12 | 3.05 | 3.07 | 4M |
| 6 | 2026-09-22 | 3.14 | 3.14 | 3.07 | 3.09 | 6M |
| 7 | 2026-09-21 | 3.03 | 3.12 | 3.02 | 3.12 | 7M |
| 8 | 2026-09-18 | 3.03 | 3.08 | 3.01 | 3.03 | 6M |
| 9 | 2026-09-17 | 3.00 | 3.05 | 2.97 | 3.04 | 6M |
| 10 | 2026-09-16 | 2.98 | 3.07 | 2.98 | 3.01 | 4M |
| 11 | 2026-09-15 | 3.09 | 3.09 | 2.99 | 2.99 | 7M |
| 12 | 2026-09-14 | 3.09 | 3.13 | 3.08 | 3.10 | 5M |
52W
Data range
2.57
10.8%
7.38
High/low over the last 250 trading days, and where the price sits.
← Stocks