Shanghai Bao Pharmaceuticals Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02659  2025-12-10    
Stock code:

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.

Download CSV

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
2026-01-30 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 8.29%
2026-01-12 0 79.60 78.45 79.60 76.50 80.50 90,258 7,105,324 78.722 79.60 78.45 79.60 76.50 80.50 90,258 78.722 0.82%
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 2.58%
2026-01-02 0 69.70 69.30 69.70 65.40 77.45 401,314 27,876,528 69.463 69.70 69.30 69.70 65.40 77.45 401,314 69.463 -10.12%
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

Back to top