Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 149.00
-3.44 (-2.26%)
At close: Jan 22, 2026
Beijing Hotgen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 152.57 | 153.96 | 148.12 | 149.00 | 149.00 | -2.26% | 1,495,693 |
| Jan 21, 2026 | 157.00 | 157.88 | 152.05 | 152.44 | 152.44 | -2.28% | 1,455,962 |
| Jan 20, 2026 | 162.00 | 164.49 | 153.12 | 156.00 | 156.00 | -4.12% | 1,702,152 |
| Jan 19, 2026 | 169.88 | 169.88 | 162.07 | 162.71 | 162.71 | -3.95% | 2,106,143 |
| Jan 16, 2026 | 183.00 | 183.00 | 168.60 | 169.40 | 169.40 | -6.24% | 2,966,403 |
| Jan 15, 2026 | 186.23 | 187.87 | 178.63 | 180.68 | 180.68 | -4.39% | 1,458,809 |
| Jan 14, 2026 | 185.55 | 192.69 | 182.68 | 188.98 | 188.98 | 0.76% | 1,981,631 |
| Jan 13, 2026 | 189.70 | 191.99 | 180.87 | 187.55 | 187.55 | -0.70% | 2,219,367 |
| Jan 12, 2026 | 214.78 | 214.78 | 186.67 | 188.88 | 188.88 | -8.29% | 2,627,826 |
| Jan 9, 2026 | 191.02 | 208.01 | 190.50 | 205.95 | 205.95 | 7.28% | 2,370,749 |
| Jan 8, 2026 | 189.90 | 198.99 | 189.90 | 191.98 | 191.98 | -0.29% | 1,710,021 |
| Jan 7, 2026 | 172.00 | 196.00 | 171.51 | 192.54 | 192.54 | 11.62% | 3,391,261 |
| Jan 6, 2026 | 173.71 | 176.33 | 171.00 | 172.50 | 172.50 | -1.60% | 1,095,645 |
| Jan 5, 2026 | 161.87 | 177.49 | 158.40 | 175.30 | 175.30 | 8.21% | 2,478,548 |
| Dec 31, 2025 | 163.42 | 163.42 | 156.67 | 162.00 | 162.00 | 0.42% | 1,086,522 |
| Dec 30, 2025 | 161.18 | 162.67 | 159.16 | 161.32 | 161.32 | -1.28% | 1,087,480 |
| Dec 29, 2025 | 162.80 | 165.49 | 162.08 | 163.41 | 163.41 | -0.96% | 760,703 |
| Dec 26, 2025 | 166.17 | 166.97 | 160.10 | 165.00 | 165.00 | -1.20% | 1,879,311 |
| Dec 25, 2025 | 163.80 | 167.80 | 161.10 | 167.00 | 167.00 | 1.35% | 1,448,287 |
| Dec 24, 2025 | 162.82 | 165.55 | 156.24 | 164.77 | 164.77 | -0.80% | 2,708,739 |
| Dec 23, 2025 | 168.99 | 174.38 | 165.52 | 166.10 | 166.10 | -1.14% | 928,750 |
| Dec 22, 2025 | 167.76 | 169.23 | 165.10 | 168.01 | 168.01 | -0.20% | 786,479 |
| Dec 19, 2025 | 165.50 | 173.84 | 160.30 | 168.34 | 168.34 | 2.87% | 1,981,686 |
| Dec 18, 2025 | 170.40 | 170.40 | 163.00 | 163.65 | 163.65 | -3.96% | 1,668,314 |
| Dec 17, 2025 | 172.14 | 174.42 | 165.58 | 170.40 | 170.40 | -1.15% | 1,760,179 |
| Dec 16, 2025 | 191.05 | 191.05 | 171.44 | 172.38 | 172.38 | -9.30% | 2,585,386 |
| Dec 15, 2025 | 201.00 | 202.98 | 190.01 | 190.06 | 190.06 | -5.72% | 1,817,123 |
| Dec 12, 2025 | 195.49 | 201.98 | 189.00 | 201.60 | 201.60 | 3.00% | 3,702,167 |
| Dec 11, 2025 | 190.16 | 199.88 | 185.18 | 195.73 | 195.73 | 2.93% | 2,785,885 |
| Dec 10, 2025 | 183.00 | 195.60 | 180.68 | 190.16 | 190.16 | 4.03% | 2,706,217 |
| Dec 9, 2025 | 181.00 | 185.80 | 179.02 | 182.80 | 182.80 | 0.99% | 1,232,390 |
| Dec 8, 2025 | 172.56 | 185.99 | 171.00 | 181.00 | 181.00 | 4.89% | 2,396,826 |
| Dec 5, 2025 | 179.00 | 179.51 | 168.70 | 172.56 | 172.56 | -3.88% | 1,799,828 |
| Dec 4, 2025 | 181.10 | 183.87 | 175.20 | 179.52 | 179.52 | -2.06% | 1,619,104 |
| Dec 3, 2025 | 176.00 | 191.00 | 176.00 | 183.30 | 183.30 | 2.52% | 3,290,010 |
| Dec 2, 2025 | 178.00 | 188.50 | 175.50 | 178.80 | 178.80 | 2.18% | 2,724,451 |
| Dec 1, 2025 | 175.00 | 176.00 | 162.51 | 174.99 | 174.99 | -0.01% | 3,298,453 |
| Nov 28, 2025 | 178.51 | 180.00 | 166.36 | 175.00 | 175.00 | -0.01% | 2,029,817 |
| Nov 27, 2025 | 175.12 | 180.00 | 174.17 | 175.01 | 175.01 | -1.22% | 1,447,073 |
| Nov 26, 2025 | 178.18 | 185.65 | 175.00 | 177.17 | 177.17 | 0.10% | 2,189,364 |
| Nov 25, 2025 | 172.08 | 181.00 | 168.08 | 177.00 | 177.00 | 2.91% | 2,331,882 |
| Nov 24, 2025 | 165.77 | 173.70 | 163.61 | 171.99 | 171.99 | 4.62% | 2,057,062 |
| Nov 21, 2025 | 171.42 | 171.42 | 163.34 | 164.39 | 164.39 | -2.18% | 1,569,063 |
| Nov 20, 2025 | 170.40 | 172.20 | 165.58 | 168.06 | 168.06 | -0.57% | 1,382,863 |
| Nov 19, 2025 | 172.96 | 172.96 | 163.00 | 169.03 | 169.03 | -1.73% | 1,992,183 |
| Nov 18, 2025 | 171.60 | 176.80 | 168.40 | 172.00 | 172.00 | 0.41% | 1,789,939 |
| Nov 17, 2025 | 170.12 | 174.54 | 165.85 | 171.30 | 171.30 | -1.37% | 2,418,323 |
| Nov 14, 2025 | 167.84 | 179.59 | 165.30 | 173.68 | 173.68 | 2.07% | 5,073,790 |
| Nov 13, 2025 | 150.18 | 173.35 | 148.27 | 170.15 | 170.15 | 11.36% | 5,940,200 |
| Nov 12, 2025 | 145.78 | 158.28 | 144.97 | 152.79 | 152.79 | 7.90% | 5,262,441 |