Beijing Hotgen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	90.00	91.99	85.80	85.82	85.82	-3.18%	1,848,258
May 29, 2026	87.10	93.98	84.50	88.64	88.64	1.83%	2,201,537
May 28, 2026	85.86	87.10	83.03	87.05	87.05	1.39%	1,301,862
May 27, 2026	84.31	88.88	84.31	85.86	85.86	-0.24%	1,279,584
May 26, 2026	89.56	89.56	84.81	86.07	86.07	-0.84%	1,226,855
May 25, 2026	86.00	89.43	85.54	86.80	86.80	2.72%	1,578,884
May 22, 2026	89.68	91.00	83.38	84.50	84.50	-6.27%	2,284,484
May 21, 2026	83.50	92.00	82.97	90.15	90.15	7.51%	4,080,017
May 20, 2026	92.76	93.50	74.77	83.85	83.85	-9.64%	4,567,982
May 19, 2026	93.23	94.28	91.66	92.80	92.80	-0.20%	1,774,969
May 18, 2026	97.00	97.00	92.50	92.99	92.99	-2.51%	1,771,629
May 15, 2026	98.80	99.49	94.30	95.38	95.38	-3.54%	2,607,844
May 14, 2026	100.90	102.34	98.50	98.88	98.88	-2.52%	1,987,376
May 13, 2026	106.68	106.90	96.66	101.44	101.44	-5.22%	4,465,174
May 12, 2026	113.75	113.75	107.03	107.03	107.03	-5.98%	3,895,393
May 11, 2026	111.94	115.79	109.18	113.84	113.84	1.72%	3,061,626
May 8, 2026	112.80	114.56	110.87	111.91	111.91	-0.44%	1,293,799
May 7, 2026	114.44	117.83	110.60	112.40	112.40	-1.83%	2,362,079
May 6, 2026	111.53	115.35	111.10	114.49	114.49	2.04%	1,919,470
Apr 30, 2026	110.89	113.89	109.08	112.20	112.20	1.49%	1,931,351
Apr 29, 2026	110.20	113.40	109.22	110.55	110.55	-0.25%	1,618,774
Apr 28, 2026	110.58	114.08	109.06	110.83	110.83	1.03%	2,177,670
Apr 27, 2026	110.00	111.71	107.90	109.70	109.70	-0.79%	1,392,464
Apr 24, 2026	109.38	112.33	106.61	110.57	110.57	0.59%	2,247,234
Apr 23, 2026	113.51	114.45	108.80	109.92	109.92	-4.40%	1,724,084
Apr 22, 2026	114.84	115.60	110.38	114.98	114.98	0.11%	2,176,752
Apr 21, 2026	120.08	121.60	113.77	114.85	114.85	-4.48%	2,575,286
Apr 20, 2026	122.13	123.87	120.00	120.24	120.24	-2.15%	1,790,025
Apr 17, 2026	125.96	125.96	121.00	122.88	122.88	-2.01%	2,532,695
Apr 16, 2026	124.10	126.20	121.00	125.40	125.40	-0.67%	2,400,705
Apr 15, 2026	121.98	127.86	117.36	126.25	126.25	4.76%	4,305,345
Apr 14, 2026	121.19	121.50	115.69	120.51	120.51	0.46%	2,515,684
Apr 13, 2026	121.66	122.60	118.00	119.96	119.96	-2.25%	1,956,093
Apr 10, 2026	118.91	125.55	117.07	122.72	122.72	2.11%	3,155,361
Apr 9, 2026	124.98	128.40	119.21	120.18	120.18	-3.16%	3,598,582
Apr 8, 2026	127.97	129.00	123.16	124.10	124.10	-1.51%	3,344,975
Apr 7, 2026	131.50	133.00	124.00	126.00	126.00	-3.84%	2,685,177
Apr 3, 2026	133.01	135.00	128.50	131.03	131.03	-3.77%	3,405,958
Apr 2, 2026	134.98	140.50	132.80	136.17	136.17	-0.97%	4,146,159
Apr 1, 2026	122.00	140.98	121.77	137.51	137.51	12.44%	6,523,490
Mar 31, 2026	125.20	128.99	121.53	122.30	122.30	-2.32%	2,915,831
Mar 30, 2026	127.29	131.72	123.97	125.21	125.21	-5.24%	5,045,482
Mar 27, 2026	109.08	132.13	107.57	132.13	132.13	20.00%	5,352,064
Mar 26, 2026	113.83	115.68	109.21	110.11	110.11	-3.96%	1,357,789
Mar 25, 2026	112.00	119.39	111.44	114.65	114.65	4.60%	2,002,003
Mar 24, 2026	110.88	111.92	106.99	109.61	109.61	2.55%	1,784,920
Mar 23, 2026	111.11	112.80	105.67	106.88	106.88	-5.78%	1,416,857
Mar 20, 2026	120.81	122.45	113.00	113.44	113.44	-6.47%	2,419,349
Mar 19, 2026	123.21	124.64	120.60	121.29	121.29	-2.09%	1,053,725
Mar 18, 2026	125.97	126.65	122.63	123.88	123.88	-1.65%	1,445,542