Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 72.30
+2.20 (3.14%)
Oct 23, 2026, 3:00 PM CST
Beijing Hotgen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.40 | 72.39 | 66.21 | 72.30 | 72.30 | 3.14% | 2,733,250 |
| Oct 22, 2026 | 75.01 | 75.20 | 70.02 | 70.10 | 70.10 | -5.59% | 2,145,849 |
| Oct 21, 2026 | 76.00 | 77.66 | 73.89 | 74.25 | 74.25 | -1.38% | 1,786,395 |
| Oct 20, 2026 | 72.88 | 76.30 | 71.50 | 75.29 | 75.29 | 3.72% | 2,367,796 |
| Oct 19, 2026 | 72.00 | 73.64 | 70.50 | 72.59 | 72.59 | -0.19% | 2,162,747 |
| Oct 16, 2026 | 77.88 | 79.49 | 71.68 | 72.73 | 72.73 | -4.05% | 3,098,675 |
| Oct 15, 2026 | 75.80 | 79.10 | 75.00 | 75.80 | 75.80 | -2.29% | 1,656,621 |
| Oct 14, 2026 | 77.04 | 79.50 | 75.09 | 77.58 | 77.58 | 0.61% | 2,389,312 |
| Oct 13, 2026 | 80.60 | 81.00 | 76.00 | 77.11 | 77.11 | -5.24% | 2,522,254 |
| Oct 12, 2026 | 84.80 | 85.50 | 81.01 | 81.37 | 81.37 | -3.75% | 1,618,314 |
| Oct 9, 2026 | 85.00 | 85.54 | 80.00 | 84.54 | 84.54 | -1.10% | 3,168,323 |
| Oct 8, 2026 | 95.47 | 96.78 | 84.60 | 85.48 | 85.48 | -9.52% | 3,845,746 |
| 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 |