Shanghai Bao Pharmaceuticals Co., Ltd.: H
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 67.555 | 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy