Beijing Hotgen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	116.66	128.45	115.11	124.30	124.30	3.72%	7,092,594
Jul 9, 2026	112.13	124.88	112.13	119.84	119.84	2.60%	6,821,194
Jul 8, 2026	130.00	140.97	116.36	116.80	116.80	-10.15%	6,666,592
Jul 7, 2026	129.98	139.58	122.86	130.00	130.00	-3.70%	6,462,943
Jul 6, 2026	115.88	143.99	115.88	135.00	135.00	9.78%	9,648,276
Jul 3, 2026	115.78	122.99	108.01	122.97	122.97	11.62%	9,654,200
Jul 2, 2026	94.67	111.54	94.67	110.17	110.17	18.46%	9,024,755
Jul 1, 2026	86.17	93.41	80.02	93.00	93.00	7.39%	5,581,406
Jun 30, 2026	84.33	91.61	83.60	86.60	86.60	2.01%	5,058,900
Jun 29, 2026	73.80	84.89	73.44	84.89	84.89	13.04%	4,580,734
Jun 26, 2026	79.59	80.49	75.08	75.10	75.10	-5.64%	1,761,151
Jun 25, 2026	79.00	81.45	76.02	79.59	79.59	-0.96%	2,630,084
Jun 24, 2026	82.70	83.50	79.76	80.36	80.36	-2.44%	2,703,233
Jun 23, 2026	81.00	83.56	79.67	82.37	82.37	2.45%	3,293,491
Jun 22, 2026	77.00	80.40	73.45	80.40	80.40	3.70%	3,093,925
Jun 18, 2026	77.10	81.50	75.01	77.53	77.53	1.88%	2,852,403
Jun 17, 2026	77.18	77.82	75.40	76.10	76.10	-2.40%	1,496,370
Jun 16, 2026	80.86	81.25	77.28	77.97	77.97	-3.56%	2,230,973
Jun 15, 2026	81.50	82.50	80.00	80.85	80.85	-1.31%	1,562,542
Jun 12, 2026	79.90	82.55	78.90	81.92	81.92	3.76%	2,745,132
Jun 11, 2026	80.10	80.48	77.50	78.95	78.95	-1.44%	1,334,482
Jun 10, 2026	80.58	80.58	77.03	80.10	80.10	0.65%	1,647,576
Jun 9, 2026	78.28	81.30	77.82	79.58	79.58	0.39%	1,761,763
Jun 8, 2026	80.60	83.80	77.03	79.27	79.27	-2.74%	2,030,862
Jun 5, 2026	86.49	86.49	81.00	81.50	81.50	-2.80%	1,919,203
Jun 4, 2026	82.91	86.60	81.75	83.85	83.85	1.27%	1,907,916
Jun 3, 2026	81.05	83.83	80.50	82.80	82.80	2.22%	2,302,173
Jun 2, 2026	85.11	85.89	79.00	81.00	81.00	-5.62%	1,858,842
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