Shanghai Haohai Biological Technology
昊海生科 SH688366 Forward-adjusted STAR
30.38
+0.28
(+0.93%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.37
High
30.65
Low
29.81
Prev close
30.10
Amplitude
2.79%
Volume
55.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.12
MA10
29.67
MA20
29.60
MA60
30.69
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 | 30.37 | 30.65 | 29.81 | 30.38 | 56M |
| 2 | 2026-09-29 | 29.60 | 30.35 | 29.53 | 30.10 | 41M |
| 3 | 2026-09-28 | 30.33 | 30.33 | 29.72 | 29.82 | 35M |
| 4 | 2026-09-24 | 30.24 | 30.49 | 29.71 | 29.91 | 41M |
| 5 | 2026-09-23 | 30.40 | 30.50 | 29.88 | 30.40 | 43M |
| 6 | 2026-09-22 | 29.63 | 30.41 | 29.63 | 30.10 | 55M |
| 7 | 2026-09-21 | 28.87 | 29.86 | 28.85 | 29.86 | 51M |
| 8 | 2026-09-18 | 28.84 | 29.27 | 28.84 | 28.87 | 48M |
| 9 | 2026-09-17 | 28.45 | 28.74 | 28.31 | 28.67 | 22M |
| 10 | 2026-09-16 | 28.49 | 28.73 | 28.20 | 28.60 | 28M |
| 11 | 2026-09-15 | 29.08 | 29.14 | 28.56 | 28.56 | 20M |
| 12 | 2026-09-14 | 28.53 | 29.08 | 28.53 | 28.86 | 24M |
52W
Data range
27.35
11.6%
53.37
High/low over the last 250 trading days, and where the price sits.
← Stocks