Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 94.47
+4.47 (4.97%)
Sep 30, 2026, 3:00 PM CST
Beijing Hotgen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 90.00 | 98.00 | 90.00 | 94.47 | 94.47 | 4.97% | 3,484,160 |
| Sep 29, 2026 | 88.39 | 93.10 | 88.19 | 90.00 | 90.00 | 0.39% | 2,085,287 |
| Sep 28, 2026 | 90.44 | 93.48 | 88.67 | 89.65 | 89.65 | -2.44% | 1,790,160 |
| Sep 24, 2026 | 94.22 | 96.35 | 91.89 | 91.89 | 91.89 | -3.74% | 2,018,684 |
| Sep 23, 2026 | 97.23 | 97.23 | 93.81 | 95.46 | 95.46 | -1.23% | 2,708,524 |
| Sep 22, 2026 | 94.00 | 99.73 | 93.61 | 96.65 | 96.65 | 0.58% | 4,668,192 |
| Sep 21, 2026 | 87.50 | 96.95 | 87.50 | 96.09 | 96.09 | 8.87% | 4,421,911 |
| Sep 18, 2026 | 88.99 | 92.02 | 87.47 | 88.26 | 88.26 | 0.56% | 2,873,706 |
| Sep 17, 2026 | 85.89 | 89.20 | 85.25 | 87.77 | 87.77 | 1.80% | 2,189,711 |
| Sep 16, 2026 | 85.63 | 87.48 | 85.08 | 86.22 | 86.22 | -0.31% | 2,207,572 |
| Sep 15, 2026 | 89.01 | 90.50 | 86.06 | 86.49 | 86.49 | -4.54% | 2,282,560 |
| Sep 14, 2026 | 83.95 | 90.96 | 82.26 | 90.60 | 90.60 | 6.59% | 3,005,060 |
| Sep 11, 2026 | 87.30 | 87.30 | 82.59 | 85.00 | 85.00 | -3.08% | 2,263,947 |
| Sep 10, 2026 | 90.11 | 90.63 | 87.13 | 87.70 | 87.70 | -3.31% | 2,014,097 |
| Sep 9, 2026 | 92.01 | 93.30 | 90.30 | 90.70 | 90.70 | -2.14% | 1,595,056 |
| Sep 8, 2026 | 93.00 | 93.60 | 91.79 | 92.68 | 92.68 | -0.69% | 1,457,070 |
| Sep 7, 2026 | 95.60 | 95.60 | 92.50 | 93.32 | 93.32 | -1.04% | 1,340,671 |
| Sep 4, 2026 | 94.01 | 96.50 | 93.38 | 94.30 | 94.30 | -0.44% | 1,337,512 |
| Sep 3, 2026 | 92.99 | 95.88 | 92.42 | 94.72 | 94.72 | 1.37% | 1,520,521 |
| Sep 2, 2026 | 95.00 | 95.00 | 92.40 | 93.44 | 93.44 | -1.64% | 1,510,282 |
| Sep 1, 2026 | 93.80 | 95.80 | 93.14 | 95.00 | 95.00 | 0.22% | 1,912,715 |
| Aug 31, 2026 | 96.02 | 96.81 | 92.88 | 94.79 | 94.79 | -3.28% | 2,312,845 |
| Aug 28, 2026 | 99.55 | 100.76 | 97.52 | 98.00 | 98.00 | -0.90% | 1,833,537 |
| Aug 27, 2026 | 100.46 | 101.68 | 97.01 | 98.89 | 98.89 | -1.56% | 2,606,884 |
| Aug 26, 2026 | 99.04 | 103.80 | 98.50 | 100.46 | 100.46 | 1.45% | 2,756,386 |
| Aug 25, 2026 | 98.05 | 99.90 | 94.50 | 99.02 | 99.02 | -0.27% | 3,122,783 |
| Aug 24, 2026 | 105.00 | 107.80 | 97.47 | 99.29 | 99.29 | -6.76% | 3,309,989 |
| Aug 21, 2026 | 109.00 | 110.10 | 103.68 | 106.49 | 106.49 | -4.22% | 4,038,431 |
| Aug 20, 2026 | 109.62 | 119.80 | 107.96 | 111.18 | 111.18 | 6.76% | 6,220,530 |
| Aug 19, 2026 | 110.48 | 110.80 | 103.99 | 104.14 | 104.14 | -6.36% | 3,485,935 |
| Aug 18, 2026 | 115.65 | 115.70 | 110.02 | 111.21 | 111.21 | -3.86% | 3,503,108 |
| Aug 17, 2026 | 115.65 | 117.50 | 109.50 | 115.68 | 115.68 | -0.28% | 3,853,447 |
| Aug 14, 2026 | 114.40 | 121.72 | 112.58 | 116.01 | 116.01 | 0.90% | 5,388,626 |
| Aug 13, 2026 | 109.15 | 122.65 | 108.02 | 114.98 | 114.98 | 4.53% | 7,648,825 |
| Aug 12, 2026 | 114.81 | 115.28 | 109.15 | 110.00 | 110.00 | -2.27% | 4,821,831 |
| Aug 11, 2026 | 105.35 | 121.49 | 102.52 | 112.56 | 112.56 | 4.32% | 7,214,785 |
| Aug 10, 2026 | 112.00 | 114.88 | 105.55 | 107.90 | 107.90 | -3.78% | 5,183,137 |
| Aug 7, 2026 | 104.00 | 112.29 | 103.10 | 112.14 | 112.14 | 7.63% | 5,112,852 |
| Aug 6, 2026 | 104.88 | 109.15 | 102.68 | 104.19 | 104.19 | 0.10% | 3,762,163 |
| Aug 5, 2026 | 97.51 | 105.25 | 97.50 | 104.09 | 104.09 | 5.22% | 3,949,650 |
| Aug 4, 2026 | 107.00 | 110.12 | 98.32 | 98.93 | 98.93 | -6.92% | 4,517,323 |
| Aug 3, 2026 | 109.42 | 111.42 | 104.58 | 106.28 | 106.28 | -1.41% | 2,446,925 |
| Jul 31, 2026 | 105.17 | 110.70 | 103.15 | 107.80 | 107.80 | 4.55% | 3,015,487 |
| Jul 30, 2026 | 109.80 | 112.85 | 103.11 | 103.11 | 103.11 | -6.70% | 3,550,327 |
| Jul 29, 2026 | 112.27 | 116.50 | 109.43 | 110.51 | 110.51 | -0.90% | 3,365,746 |
| Jul 28, 2026 | 115.36 | 117.34 | 111.00 | 111.51 | 111.51 | -3.94% | 3,440,439 |
| Jul 27, 2026 | 107.00 | 116.48 | 104.61 | 116.08 | 116.08 | 5.76% | 4,594,591 |
| Jul 24, 2026 | 122.49 | 124.34 | 107.02 | 109.76 | 109.76 | -11.73% | 5,643,179 |
| Jul 23, 2026 | 120.23 | 128.74 | 119.00 | 124.35 | 124.35 | 0.92% | 3,566,157 |
| Jul 22, 2026 | 128.00 | 137.97 | 122.51 | 123.22 | 123.22 | -6.33% | 5,599,766 |