Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China · Delayed Price · Currency is CNY 114.85
-5.39 (-4.48%)
Apr 21, 2026, 3:00 PM CST
Beijing Hotgen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 120.08 | 121.60 | 113.77 | 114.47 | - | -4.80% | 1,622,492 |
| 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 |
| Mar 17, 2026 | 124.57 | 134.00 | 123.60 | 125.96 | 125.96 | 0.66% | 1,891,515 |
| Mar 16, 2026 | 123.80 | 127.86 | 123.16 | 125.13 | 125.13 | 0.80% | 1,294,165 |
| Mar 13, 2026 | 125.97 | 131.25 | 124.11 | 124.14 | 124.14 | -3.02% | 2,076,597 |
| Mar 12, 2026 | 136.39 | 136.39 | 123.80 | 128.00 | 128.00 | -6.23% | 2,550,437 |
| Mar 11, 2026 | 136.97 | 139.33 | 135.00 | 136.50 | 136.50 | 0.21% | 1,373,190 |
| Mar 10, 2026 | 133.76 | 137.79 | 133.34 | 136.21 | 136.21 | 2.80% | 1,351,723 |
| Mar 9, 2026 | 133.14 | 134.24 | 130.02 | 132.50 | 132.50 | -1.12% | 1,301,724 |
| Mar 6, 2026 | 126.00 | 137.36 | 126.00 | 134.00 | 134.00 | 5.54% | 2,932,061 |
| Mar 5, 2026 | 123.27 | 127.46 | 121.43 | 126.97 | 126.97 | 4.66% | 1,638,032 |
| Mar 4, 2026 | 124.20 | 125.13 | 120.58 | 121.32 | 121.32 | -2.77% | 1,153,250 |
| Mar 3, 2026 | 125.50 | 127.76 | 121.98 | 124.77 | 124.77 | -0.63% | 1,921,182 |
| Mar 2, 2026 | 126.12 | 131.50 | 124.88 | 125.56 | 125.56 | -0.90% | 1,421,097 |
| Feb 27, 2026 | 125.98 | 127.18 | 123.71 | 126.70 | 126.70 | 0.08% | 1,170,969 |
| Feb 26, 2026 | 134.87 | 134.98 | 125.16 | 126.60 | 126.60 | -5.47% | 2,483,769 |
| Feb 25, 2026 | 134.84 | 135.57 | 133.50 | 133.93 | 133.93 | -0.81% | 965,121 |
| Feb 24, 2026 | 138.17 | 138.79 | 134.00 | 135.03 | 135.03 | -1.26% | 985,126 |
| Feb 13, 2026 | 138.72 | 141.80 | 136.51 | 136.75 | 136.75 | -1.08% | 999,513 |
| Feb 12, 2026 | 139.31 | 141.14 | 137.71 | 138.25 | 138.25 | -1.55% | 1,064,326 |
| Feb 11, 2026 | 143.50 | 145.99 | 139.67 | 140.43 | 140.43 | -2.61% | 1,342,821 |
| Feb 10, 2026 | 139.81 | 147.96 | 137.73 | 144.20 | 144.20 | 3.45% | 2,044,426 |
| Feb 9, 2026 | 137.44 | 141.97 | 136.06 | 139.39 | 139.39 | 2.45% | 1,969,801 |
| Feb 6, 2026 | 135.08 | 141.28 | 132.91 | 136.05 | 136.05 | -0.09% | 1,784,145 |
| Feb 5, 2026 | 137.00 | 138.71 | 135.40 | 136.17 | 136.17 | -0.58% | 832,985 |
| Feb 4, 2026 | 139.82 | 139.82 | 134.13 | 136.96 | 136.96 | -2.03% | 1,901,581 |
| Feb 3, 2026 | 138.86 | 140.90 | 136.12 | 139.80 | 139.80 | 1.57% | 1,729,610 |
| Feb 2, 2026 | 143.07 | 145.00 | 137.50 | 137.64 | 137.64 | -5.36% | 1,503,353 |