Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 213.76
-23.03 (-9.73%)
Aug 27, 2025, 2:45 PM CST
Beijing Hotgen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 191.00 | 205.00 | 189.01 | 194.01 | 194.01 | 1.16% | 3,174,692 |
| Jul 21, 2025 | 195.00 | 197.67 | 188.05 | 191.79 | 191.79 | -3.62% | 2,502,687 |
| Jul 18, 2025 | 199.70 | 205.05 | 191.50 | 199.00 | 199.00 | -0.50% | 2,266,040 |
| Jul 17, 2025 | 191.50 | 207.00 | 189.70 | 200.00 | 200.00 | 3.62% | 3,484,390 |
| Jul 16, 2025 | 188.80 | 193.50 | 183.51 | 193.01 | 193.01 | 0.79% | 2,053,470 |
| Jul 15, 2025 | 182.73 | 192.88 | 178.98 | 191.50 | 191.50 | 4.42% | 2,844,087 |
| Jul 14, 2025 | 184.06 | 186.99 | 178.50 | 183.40 | 183.40 | -1.93% | 2,053,805 |
| Jul 11, 2025 | 189.78 | 190.24 | 183.00 | 187.00 | 187.00 | -1.53% | 2,472,947 |
| Jul 10, 2025 | 185.00 | 197.38 | 184.00 | 189.90 | 189.90 | 3.21% | 3,432,558 |
| Jul 9, 2025 | 174.00 | 184.00 | 170.60 | 184.00 | 184.00 | 5.97% | 4,116,591 |
| Jul 8, 2025 | 179.00 | 184.67 | 170.42 | 173.64 | 173.64 | -5.04% | 3,930,060 |
| Jul 7, 2025 | 191.74 | 193.02 | 179.16 | 182.85 | 182.85 | -6.14% | 3,930,421 |
| Jul 4, 2025 | 169.81 | 194.81 | 169.81 | 194.81 | 194.81 | 20.00% | 5,263,796 |
| Jul 3, 2025 | 147.07 | 164.99 | 143.78 | 162.34 | 162.34 | 10.38% | 3,769,403 |
| Jul 2, 2025 | 156.91 | 156.91 | 145.11 | 147.07 | 147.07 | -5.97% | 3,257,569 |
| Jul 1, 2025 | 140.14 | 158.60 | 136.70 | 156.40 | 156.40 | 11.60% | 4,560,875 |
| Jun 30, 2025 | 135.00 | 140.50 | 133.02 | 140.14 | 140.14 | 3.81% | 2,347,853 |
| Jun 27, 2025 | 136.00 | 139.40 | 133.95 | 135.00 | 135.00 | -1.68% | 2,097,508 |
| Jun 26, 2025 | 130.01 | 139.97 | 123.00 | 137.30 | 137.30 | 0.07% | 4,612,714 |
| Jun 25, 2025 | 142.99 | 147.02 | 136.50 | 137.20 | 137.20 | -5.09% | 3,153,474 |
| Jun 24, 2025 | 143.88 | 147.57 | 141.08 | 144.56 | 144.56 | 0.53% | 2,809,962 |
| Jun 23, 2025 | 133.78 | 144.49 | 131.88 | 143.80 | 143.80 | 8.01% | 3,394,352 |
| Jun 20, 2025 | 136.65 | 138.60 | 131.89 | 133.14 | 133.14 | -1.57% | 2,234,512 |
| Jun 19, 2025 | 140.42 | 147.80 | 135.11 | 135.27 | 135.27 | -4.06% | 2,719,416 |