Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 169.92
+0.15 (0.09%)
Sep 30, 2025, 3:00 PM CST
Beijing Hotgen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 169.31 | 171.70 | 167.18 | 169.92 | 169.92 | 0.09% | 1,391,551 |
| Sep 29, 2025 | 168.00 | 171.00 | 165.28 | 169.77 | 169.77 | 0.46% | 1,774,421 |
| Sep 26, 2025 | 170.00 | 174.67 | 162.67 | 169.00 | 169.00 | -2.68% | 2,531,208 |
| Sep 25, 2025 | 188.32 | 193.00 | 172.80 | 173.65 | 173.65 | -7.19% | 4,238,676 |
| Sep 24, 2025 | 179.19 | 189.83 | 176.34 | 187.10 | 187.10 | 4.33% | 3,933,882 |
| Sep 23, 2025 | 177.11 | 184.00 | 173.63 | 179.34 | 179.34 | -1.37% | 1,913,684 |
| Sep 22, 2025 | 173.58 | 186.83 | 172.86 | 181.84 | 181.84 | 4.57% | 3,108,113 |
| Sep 19, 2025 | 180.99 | 182.51 | 168.00 | 173.89 | 173.89 | -2.35% | 3,057,861 |
| Sep 18, 2025 | 181.72 | 189.37 | 175.12 | 178.08 | 178.08 | -1.71% | 2,501,456 |
| Sep 17, 2025 | 185.00 | 187.91 | 179.20 | 181.18 | 181.18 | -2.53% | 2,337,664 |
| Sep 16, 2025 | 190.98 | 196.46 | 185.11 | 185.89 | 185.89 | -3.85% | 2,555,471 |
| Sep 15, 2025 | 191.07 | 202.71 | 188.88 | 193.33 | 193.33 | 0.16% | 3,684,265 |
| Sep 12, 2025 | 195.80 | 201.00 | 191.63 | 193.02 | 193.02 | -1.32% | 3,128,607 |
| Sep 11, 2025 | 168.90 | 202.47 | 160.00 | 195.60 | 195.60 | 11.40% | 6,160,810 |
| Sep 10, 2025 | 175.65 | 181.00 | 173.50 | 175.59 | 175.59 | -0.57% | 2,033,906 |
| Sep 9, 2025 | 176.02 | 186.56 | 175.00 | 176.60 | 176.60 | 0.34% | 3,137,216 |
| Sep 8, 2025 | 188.20 | 190.89 | 173.37 | 176.00 | 176.00 | -7.80% | 4,690,489 |
| Sep 5, 2025 | 190.86 | 195.00 | 181.60 | 190.88 | 190.88 | -0.26% | 3,574,489 |
| Sep 4, 2025 | 199.80 | 205.00 | 188.69 | 191.38 | 191.38 | -2.49% | 2,538,924 |
| Sep 3, 2025 | 189.05 | 205.13 | 187.62 | 196.26 | 196.26 | 5.07% | 4,397,296 |
| Sep 2, 2025 | 203.00 | 210.00 | 184.00 | 186.79 | 186.79 | -8.72% | 4,565,392 |
| Sep 1, 2025 | 207.00 | 218.49 | 200.81 | 204.63 | 204.63 | -1.94% | 3,383,495 |
| Aug 29, 2025 | 208.97 | 214.14 | 199.22 | 208.68 | 208.68 | -0.63% | 3,629,260 |
| Aug 28, 2025 | 204.56 | 218.83 | 186.35 | 210.01 | 210.01 | -0.93% | 5,329,723 |
| Aug 27, 2025 | 230.15 | 235.00 | 201.08 | 211.99 | 211.99 | -10.47% | 4,490,604 |
| Aug 26, 2025 | 240.83 | 249.89 | 230.16 | 236.79 | 236.79 | -3.68% | 2,291,840 |
| Aug 25, 2025 | 230.30 | 249.76 | 226.00 | 245.83 | 245.83 | 6.74% | 2,498,926 |
| Aug 22, 2025 | 236.00 | 236.20 | 224.26 | 230.30 | 230.30 | -3.08% | 1,801,471 |
| Aug 21, 2025 | 222.64 | 239.35 | 222.50 | 237.62 | 237.62 | 6.80% | 2,515,415 |
| Aug 20, 2025 | 228.21 | 229.27 | 216.58 | 222.50 | 222.50 | -4.61% | 2,318,580 |
| Aug 19, 2025 | 227.51 | 247.90 | 226.80 | 233.25 | 233.25 | 2.54% | 2,759,530 |
| Aug 18, 2025 | 228.00 | 234.94 | 220.28 | 227.47 | 227.47 | -0.01% | 2,759,308 |
| Aug 15, 2025 | 224.00 | 232.50 | 218.05 | 227.50 | 227.50 | -0.35% | 2,064,492 |
| Aug 14, 2025 | 230.41 | 238.00 | 227.50 | 228.30 | 228.30 | -1.85% | 1,314,245 |
| Aug 13, 2025 | 224.05 | 239.35 | 224.05 | 232.61 | 232.61 | 1.41% | 2,338,675 |
| Aug 12, 2025 | 232.00 | 243.48 | 224.05 | 229.37 | 229.37 | -1.87% | 2,155,905 |
| Aug 11, 2025 | 235.00 | 249.00 | 228.50 | 233.75 | 233.75 | -3.81% | 2,249,201 |
| Aug 8, 2025 | 234.63 | 245.00 | 227.32 | 243.02 | 243.02 | 2.54% | 2,197,532 |
| Aug 7, 2025 | 250.66 | 262.22 | 233.01 | 237.00 | 237.00 | -5.50% | 3,298,223 |
| Aug 6, 2025 | 232.81 | 259.90 | 232.81 | 250.80 | 250.80 | 10.97% | 3,280,197 |
| Aug 5, 2025 | 228.50 | 231.60 | 210.00 | 226.00 | 226.00 | 1.25% | 2,718,663 |
| Aug 4, 2025 | 210.00 | 231.98 | 204.00 | 223.21 | 223.21 | 3.10% | 2,837,857 |
| Aug 1, 2025 | 196.20 | 231.00 | 193.66 | 216.50 | 216.50 | 11.03% | 4,403,657 |
| Jul 31, 2025 | 192.40 | 203.99 | 188.98 | 195.00 | 195.00 | 2.66% | 2,771,920 |
| Jul 30, 2025 | 197.88 | 200.09 | 188.00 | 189.95 | 189.95 | -4.16% | 1,777,611 |
| Jul 29, 2025 | 198.00 | 200.21 | 189.48 | 198.20 | 198.20 | 1.96% | 2,908,395 |
| Jul 28, 2025 | 183.00 | 197.15 | 182.20 | 194.39 | 194.39 | 6.88% | 2,608,033 |
| Jul 25, 2025 | 186.10 | 192.48 | 181.05 | 181.88 | 181.88 | -4.02% | 1,938,382 |
| Jul 24, 2025 | 184.12 | 190.53 | 184.12 | 189.50 | 189.50 | 2.92% | 1,796,727 |
| Jul 23, 2025 | 193.99 | 195.00 | 182.00 | 184.12 | 184.12 | -5.10% | 2,712,373 |