Beijing Hotgen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	128.96	133.50	117.59	131.54	131.54	1.70%	5,118,901
Jul 20, 2026	123.60	136.79	123.47	129.34	129.34	1.64%	4,053,364
Jul 17, 2026	139.20	143.93	124.00	127.25	127.25	-11.01%	5,256,504
Jul 16, 2026	133.21	145.00	129.16	143.00	143.00	2.88%	5,749,531
Jul 15, 2026	124.90	145.79	124.00	139.00	139.00	11.15%	8,354,192
Jul 14, 2026	115.00	125.88	114.02	125.06	125.06	4.66%	4,913,577
Jul 13, 2026	122.60	124.13	115.58	119.49	119.49	-3.87%	5,599,091
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