Shanghai Bao Pharmaceuticals Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02659 | 2025-12-10 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 0 | 92.20 | 91.25 | 92.20 | 90.40 | 95.85 | 221,200 | 20,645,750 | 93.335 | 92.20 | 91.25 | 92.20 | 90.40 | 95.85 | 221,200 | 93.335 | 0.05% |
| 2026-03-25 | 0 | 92.15 | 92.15 | 93.40 | 92.15 | 102.0 | 566,504 | 55,866,986 | 98.617 | 92.15 | 92.15 | 93.40 | 92.15 | 102.0 | 566,504 | 98.617 | -5.49% |
| 2026-03-24 | 0 | 97.50 | 97.50 | 99.25 | 95.20 | 103.6 | 620,709 | 62,330,154 | 100.42 | 97.50 | 97.50 | 99.25 | 95.20 | 103.6 | 620,709 | 100.42 | -1.96% |
| 2026-03-23 | 0 | 99.45 | 99.45 | 99.55 | 90.60 | 102.0 | 761,910 | 74,549,382 | 97.845 | 99.45 | 99.45 | 99.55 | 90.60 | 102.0 | 761,910 | 97.845 | 6.19% |
| 2026-03-20 | 0 | 93.65 | 93.65 | 94.20 | 90.65 | 98.25 | 927,606 | 88,587,451 | 95.501 | 93.65 | 93.65 | 94.20 | 90.65 | 98.25 | 927,606 | 95.501 | 3.25% |
| 2026-03-19 | 0 | 90.70 | 90.65 | 90.70 | 87.80 | 95.90 | 642,400 | 58,812,010 | 91.551 | 90.70 | 90.65 | 90.70 | 87.80 | 95.90 | 642,400 | 91.550 | 0.44% |
| 2026-03-18 | 0 | 90.30 | 90.00 | 90.30 | 88.05 | 96.30 | 400,805 | 36,967,221 | 92.232 | 90.30 | 90.00 | 90.30 | 88.05 | 96.30 | 400,805 | 92.232 | -2.01% |
| 2026-03-17 | 0 | 92.15 | 92.15 | 92.95 | 90.00 | 95.10 | 229,402 | 21,096,961 | 91.965 | 92.15 | 92.15 | 92.95 | 90.00 | 95.10 | 229,402 | 91.965 | -0.75% |
| 2026-03-16 | 0 | 92.85 | 92.00 | 92.85 | 86.80 | 103.0 | 393,702 | 37,072,230 | 94.163 | 92.85 | 92.00 | 92.85 | 86.80 | 103.0 | 393,702 | 94.163 | -8.07% |
| 2026-03-13 | 0 | 101.0 | 100.6 | 101.0 | 97.20 | 115.0 | 875,702 | 90,348,693 | 103.17 | 101.0 | 100.6 | 101.0 | 97.20 | 115.0 | 875,702 | 103.17 | -11.25% |
| 2026-03-12 | 0 | 113.8 | 113.8 | 115.2 | 108.2 | 126.6 | 1,023,020 | 119,465,562 | 116.78 | 113.8 | 113.8 | 115.2 | 108.2 | 126.6 | 1,023,020 | 116.78 | -4.37% |
| 2026-03-11 | 0 | 119.0 | 118.2 | 119.0 | 103.1 | 119.0 | 1,278,207 | 145,517,185 | 113.84 | 119.0 | 118.2 | 119.0 | 103.1 | 119.0 | 1,278,207 | 113.84 | 14.42% |
| 2026-03-10 | 0 | 104.0 | 104.0 | 104.2 | 93.00 | 109.8 | 1,231,602 | 124,345,286 | 100.96 | 104.0 | 104.0 | 104.2 | 93.00 | 109.8 | 1,231,602 | 100.96 | 2.56% |
| 2026-03-09 | 0 | 101.4 | 100.0 | 101.4 | 74.90 | 106.0 | 1,257,602 | 120,561,058 | 95.866 | 101.4 | 100.0 | 101.4 | 74.90 | 106.0 | 1,257,602 | 95.866 | 0.00% |
| 2026-03-06 | 0 | 101.4 | 101.0 | 101.4 | 101.4 | 164.8 | 931,002 | 123,337,471 | 132.48 | 101.4 | 101.0 | 101.4 | 101.4 | 164.8 | 931,002 | 132.48 | -36.62% |
| 2026-03-05 | 0 | 160.0 | 160.0 | 161.1 | 155.2 | 167.8 | 1,162,203 | 189,404,203 | 162.97 | 160.0 | 160.0 | 161.1 | 155.2 | 167.8 | 1,162,203 | 162.97 | 2.89% |
| 2026-03-04 | 0 | 155.5 | 155.4 | 158.2 | 145.3 | 159.1 | 959,800 | 148,499,700 | 154.72 | 155.5 | 155.4 | 158.2 | 145.3 | 159.1 | 959,800 | 154.72 | 0.71% |
| 2026-03-03 | 0 | 154.4 | 153.6 | 154.4 | 131.0 | 157.3 | 835,923 | 122,296,260 | 146.30 | 154.4 | 153.6 | 154.4 | 131.0 | 157.3 | 835,923 | 146.30 | 4.89% |
| 2026-03-02 | 0 | 147.2 | 147.2 | 147.7 | 129.6 | 163.9 | 697,405 | 103,475,867 | 148.37 | 147.2 | 147.2 | 147.7 | 129.6 | 163.9 | 697,405 | 148.37 | -4.97% |
| 2026-02-27 | 0 | 154.9 | 154.9 | 157.0 | 151.5 | 182.0 | 413,600 | 67,003,428 | 162.00 | 154.9 | 154.9 | 157.0 | 151.5 | 182.0 | 413,600 | 162.00 | -14.89% |
| 2026-02-26 | 0 | 182.0 | 182.0 | 182.5 | 170.1 | 204.0 | 949,400 | 175,864,720 | 185.24 | 182.0 | 182.0 | 182.5 | 170.1 | 204.0 | 949,400 | 185.24 | -8.13% |
| 2026-02-25 | 0 | 198.1 | 198.0 | 200.6 | 179.2 | 206.0 | 996,900 | 193,398,805 | 194.00 | 198.1 | 198.0 | 200.6 | 179.2 | 206.0 | 996,900 | 194.00 | -0.90% |
| 2026-02-24 | 0 | 199.9 | 199.8 | 199.9 | 179.0 | 199.9 | 1,167,216 | 227,300,680 | 194.74 | 199.9 | 199.8 | 199.9 | 179.0 | 199.9 | 1,167,216 | 194.74 | 11.61% |
| 2026-02-23 | 0 | 179.1 | 179.0 | 179.1 | 171.5 | 184.3 | 582,400 | 105,318,871 | 180.84 | 179.1 | 179.0 | 179.1 | 171.5 | 184.3 | 582,400 | 180.84 | -1.76% |
| 2026-02-20 | 0 | 182.3 | 182.3 | 183.0 | 168.8 | 184.0 | 1,088,052 | 193,415,713 | 177.76 | 182.3 | 182.3 | 183.0 | 168.8 | 184.0 | 1,088,052 | 177.76 | 8.00% |
| 2026-02-16 | 0 | 168.8 | 168.7 | 168.8 | 164.6 | 168.8 | 804,800 | 134,773,330 | 167.46 | 168.8 | 168.7 | 168.8 | 164.6 | 168.8 | 804,800 | 167.46 | 1.38% |
| 2026-02-13 | 0 | 166.5 | 166.3 | 166.5 | 142.0 | 166.5 | 1,662,014 | 266,054,520 | 160.08 | 166.5 | 166.3 | 166.5 | 142.0 | 166.5 | 1,662,014 | 160.08 | 11.90% |
| 2026-02-12 | 0 | 148.8 | 148.6 | 148.8 | 130.5 | 151.0 | 800,600 | 117,689,207 | 147.00 | 148.8 | 148.6 | 148.8 | 130.5 | 151.0 | 800,600 | 147.00 | 2.62% |
| 2026-02-11 | 0 | 145.0 | 143.9 | 145.0 | 135.6 | 147.0 | 795,000 | 111,961,463 | 140.83 | 145.0 | 143.9 | 145.0 | 135.6 | 147.0 | 795,000 | 140.83 | 0.90% |
| 2026-02-10 | 0 | 143.7 | 143.0 | 143.7 | 130.0 | 146.3 | 921,118 | 130,594,361 | 141.78 | 143.7 | 143.0 | 143.7 | 130.0 | 146.3 | 921,118 | 141.78 | 10.88% |
| 2026-02-09 | 0 | 129.6 | 129.6 | 130.0 | 109.0 | 131.2 | 1,004,920 | 125,681,926 | 125.07 | 129.6 | 129.6 | 130.0 | 109.0 | 131.2 | 1,004,920 | 125.07 | 16.76% |
| 2026-02-06 | 0 | 111.0 | 110.6 | 111.0 | 97.55 | 111.0 | 1,079,200 | 111,111,245 | 102.96 | 111.0 | 110.6 | 111.0 | 97.55 | 111.0 | 1,079,200 | 102.96 | 13.15% |
| 2026-02-05 | 0 | 98.10 | 98.05 | 98.40 | 96.10 | 100.1 | 1,046,700 | 103,315,780 | 98.706 | 98.10 | 98.05 | 98.40 | 96.10 | 100.1 | 1,046,700 | 98.706 | -0.86% |
| 2026-02-04 | 0 | 98.95 | 98.80 | 99.00 | 96.00 | 100.2 | 1,107,000 | 108,788,130 | 98.273 | 98.95 | 98.80 | 99.00 | 96.00 | 100.2 | 1,107,000 | 98.273 | 0.71% |
| 2026-02-03 | 0 | 98.25 | 98.25 | 98.85 | 95.85 | 100.3 | 1,140,100 | 112,606,905 | 98.769 | 98.25 | 98.25 | 98.85 | 95.85 | 100.3 | 1,140,100 | 98.769 | 2.50% |
| 2026-02-02 | 0 | 95.85 | 95.85 | 96.50 | 95.85 | 104.0 | 1,032,600 | 100,649,546 | 97.472 | 95.85 | 95.85 | 96.50 | 95.85 | 104.0 | 1,032,600 | 97.472 | -7.84% |
| 2026-01-30 | 0 | 104.0 | 103.3 | 104.0 | 101.1 | 106.6 | 769,876 | 79,364,651 | 103.09 | 104.0 | 103.3 | 104.0 | 101.1 | 106.6 | 769,876 | 103.09 | -0.67% |
| 2026-01-29 | 0 | 104.7 | 103.6 | 104.7 | 99.45 | 108.2 | 606,700 | 62,966,712 | 103.79 | 104.7 | 103.6 | 104.7 | 99.45 | 108.2 | 606,700 | 103.79 | 2.45% |
| 2026-01-28 | 0 | 102.2 | 101.0 | 102.2 | 100.0 | 104.1 | 499,500 | 51,160,890 | 102.42 | 102.2 | 101.0 | 102.2 | 100.0 | 104.1 | 499,500 | 102.42 | 1.09% |
| 2026-01-27 | 0 | 101.1 | 101.0 | 101.5 | 95.65 | 102.0 | 356,900 | 35,305,165 | 98.922 | 101.1 | 101.0 | 101.5 | 95.65 | 102.0 | 356,900 | 98.922 | 2.64% |
| 2026-01-26 | 0 | 98.50 | 96.45 | 98.50 | 92.00 | 100.3 | 250,600 | 24,053,719 | 95.985 | 98.50 | 96.45 | 98.50 | 92.00 | 100.3 | 250,600 | 95.985 | -0.81% |
| 2026-01-23 | 0 | 99.30 | 99.30 | 100.6 | 99.15 | 103.6 | 126,000 | 12,691,672 | 100.73 | 99.30 | 99.30 | 100.6 | 99.15 | 103.6 | 126,000 | 100.73 | -1.29% |
| 2026-01-22 | 0 | 100.6 | 100.6 | 101.8 | 95.90 | 102.3 | 136,600 | 13,699,080 | 100.29 | 100.6 | 100.6 | 101.8 | 95.90 | 102.3 | 136,600 | 100.29 | 4.90% |
| 2026-01-21 | 0 | 95.90 | 95.00 | 95.90 | 94.90 | 102.0 | 110,630 | 10,817,695 | 97.783 | 95.90 | 95.00 | 95.90 | 94.90 | 102.0 | 110,630 | 97.783 | -2.14% |
| 2026-01-20 | 0 | 98.00 | 98.00 | 98.05 | 97.15 | 105.6 | 105,300 | 10,523,165 | 99.935 | 98.00 | 98.00 | 98.05 | 97.15 | 105.6 | 105,300 | 99.935 | -6.22% |
| 2026-01-19 | 0 | 104.5 | 103.8 | 104.5 | 97.20 | 104.8 | 109,000 | 11,141,302 | 102.21 | 104.5 | 103.8 | 104.5 | 97.20 | 104.8 | 109,000 | 102.21 | 2.85% |
| 2026-01-16 | 0 | 101.6 | 101.2 | 101.6 | 91.70 | 103.5 | 258,014 | 25,240,072 | 97.824 | 101.6 | 101.2 | 101.6 | 91.70 | 103.5 | 258,014 | 97.824 | 6.95% |
| 2026-01-15 | 0 | 95.00 | 95.00 | 95.45 | 90.75 | 97.50 | 248,016 | 23,509,291 | 94.789 | 95.00 | 95.00 | 95.45 | 90.75 | 97.50 | 248,016 | 94.789 | 4.68% |
| 2026-01-14 | 0 | 90.75 | 89.90 | 90.75 | 85.85 | 91.70 | 217,800 | 19,418,305 | 89.157 | 90.75 | 89.90 | 90.75 | 85.85 | 91.70 | 217,800 | 89.157 | 5.28% |
| 2026-01-13 | 0 | 86.20 | 86.05 | 86.25 | 78.70 | 86.65 | 204,340 | 17,265,628 | 84.495 | 86.20 | 86.05 | 86.25 | 78.70 | 86.65 | 204,340 | 84.495 | 9.18% |
| 2026-01-09 | 0 | 78.95 | 77.25 | 78.95 | 76.50 | 80.30 | 71,500 | 5,557,750 | 77.731 | 78.95 | 77.25 | 78.95 | 76.50 | 80.30 | 71,500 | 77.731 | -1.44% |
| 2026-01-08 | 0 | 80.10 | 79.70 | 80.10 | 74.00 | 81.80 | 132,604 | 10,583,557 | 79.813 | 80.10 | 79.70 | 80.10 | 74.00 | 81.80 | 132,604 | 79.813 | 6.45% |
| 2026-01-07 | 0 | 75.25 | 75.25 | 75.65 | 72.35 | 78.00 | 120,204 | 9,141,539 | 76.050 | 75.25 | 75.25 | 75.65 | 72.35 | 78.00 | 120,204 | 76.050 | 4.01% |
| 2026-01-06 | 0 | 72.35 | 72.35 | 73.05 | 70.00 | 73.50 | 141,700 | 10,102,650 | 71.296 | 72.35 | 72.35 | 73.05 | 70.00 | 73.50 | 141,700 | 71.296 | 1.19% |
| 2026-01-05 | 0 | 71.50 | 71.30 | 71.50 | 61.40 | 72.35 | 486,900 | 33,876,662 | 69.576 | 71.50 | 71.30 | 71.50 | 61.40 | 72.35 | 486,900 | 69.576 | -7.80% |
| 2025-12-31 | 0 | 77.55 | 77.25 | 77.55 | 76.60 | 81.80 | 307,800 | 24,246,675 | 78.774 | 77.55 | 77.25 | 77.55 | 76.60 | 81.80 | 307,800 | 78.774 | -3.72% |
| 2025-12-30 | 0 | 80.55 | 80.50 | 80.55 | 76.05 | 80.55 | 488,208 | 38,619,320 | 79.104 | 80.55 | 80.50 | 80.55 | 76.05 | 80.55 | 488,208 | 79.104 | 5.71% |
| 2025-12-29 | 0 | 76.20 | 76.15 | 76.20 | 75.45 | 78.75 | 491,300 | 37,710,935 | 76.757 | 76.20 | 76.15 | 76.20 | 75.45 | 78.75 | 491,300 | 76.757 | -2.87% |
| 2025-12-24 | 0 | 78.45 | 78.30 | 78.45 | 74.45 | 78.45 | 343,200 | 26,280,810 | 76.576 | 78.45 | 78.30 | 78.45 | 74.45 | 78.45 | 343,200 | 76.576 | 5.59% |
| 2025-12-23 | 0 | 74.30 | 74.25 | 74.30 | 73.20 | 74.85 | 412,600 | 30,645,970 | 74.275 | 74.30 | 74.25 | 74.30 | 73.20 | 74.85 | 412,600 | 74.275 | 0.07% |
| 2025-12-22 | 0 | 74.25 | 74.25 | 74.30 | 72.95 | 75.10 | 435,680 | 32,069,697 | 73.608 | 74.25 | 74.25 | 74.30 | 72.95 | 75.10 | 435,680 | 73.608 | 1.71% |
| 2025-12-19 | 0 | 73.00 | 73.00 | 73.05 | 71.80 | 75.00 | 560,000 | 40,934,410 | 73.097 | 73.00 | 73.00 | 73.05 | 71.80 | 75.00 | 560,000 | 73.097 | 0.69% |
| 2025-12-18 | 0 | 72.50 | 72.45 | 72.50 | 71.20 | 75.90 | 859,022 | 63,143,990 | 73.507 | 72.50 | 72.45 | 72.50 | 71.20 | 75.90 | 859,022 | 73.507 | 0.42% |
| 2025-12-17 | 0 | 72.20 | 71.80 | 72.20 | 65.00 | 72.20 | 592,616 | 40,529,794 | 68.391 | 72.20 | 71.80 | 72.20 | 65.00 | 72.20 | 592,616 | 68.391 | 7.76% |
| 2025-12-16 | 0 | 67.00 | 67.00 | 67.05 | 65.80 | 69.20 | 548,446 | 37,050,529 | 67.556 | 67.00 | 67.00 | 67.05 | 65.80 | 69.20 | 548,446 | 67.555 | 1.59% |
| 2025-12-15 | 0 | 65.95 | 65.60 | 65.95 | 63.80 | 68.00 | 773,260 | 50,595,645 | 65.432 | 65.95 | 65.60 | 65.95 | 63.80 | 68.00 | 773,260 | 65.432 | -3.51% |
| 2025-12-12 | 0 | 68.35 | 68.35 | 68.40 | 66.70 | 70.00 | 831,200 | 56,740,624 | 68.264 | 68.35 | 68.35 | 68.40 | 66.70 | 70.00 | 831,200 | 68.264 | -0.94% |
| 2025-12-11 | 0 | 69.00 | 68.60 | 69.00 | 60.75 | 69.00 | 2,212,500 | 144,544,292 | 65.331 | 69.00 | 68.60 | 69.00 | 60.75 | 69.00 | 2,212,500 | 65.331 | 9.52% |
| 2025-12-10 | 0 | 63.00 | 62.95 | 63.00 | 56.00 | 63.15 | 7,930,300 | 448,750,408 | 56.587 | 63.00 | 62.95 | 63.00 | 56.00 | 63.15 | 7,930,300 | 56.587 |
Webb-site Database - Powered By Linux Group