Bio-Thera Solutions, Ltd. (SHA:688177)
China · Delayed Price · Currency is CNY 26.55
-0.54 (-1.99%)
At close: Oct 17, 2025
Bio-Thera Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.56 | 27.70 | 26.52 | 26.55 | 26.55 | -1.99% | 2,154,751 |
| Oct 16, 2025 | 27.00 | 27.68 | 26.79 | 27.09 | 27.09 | 0.33% | 2,071,650 |
| Oct 15, 2025 | 26.37 | 27.19 | 26.23 | 27.00 | 27.00 | 2.39% | 2,373,174 |
| Oct 14, 2025 | 27.13 | 27.58 | 26.32 | 26.37 | 26.37 | -2.98% | 2,874,298 |
| Oct 13, 2025 | 27.00 | 27.62 | 26.70 | 27.18 | 27.18 | -1.59% | 2,508,840 |
| Oct 10, 2025 | 28.27 | 28.48 | 27.53 | 27.62 | 27.62 | -2.09% | 3,183,523 |
| Oct 9, 2025 | 29.08 | 29.28 | 28.21 | 28.21 | 28.21 | -2.49% | 2,874,120 |
| Sep 30, 2025 | 28.85 | 29.25 | 28.65 | 28.93 | 28.93 | -0.21% | 1,903,764 |
| Sep 29, 2025 | 28.66 | 29.10 | 28.22 | 28.99 | 28.99 | 1.19% | 2,409,511 |
| Sep 26, 2025 | 29.09 | 29.53 | 28.61 | 28.65 | 28.65 | -2.58% | 2,934,719 |
| Sep 25, 2025 | 29.46 | 30.34 | 29.37 | 29.41 | 29.41 | -0.41% | 2,626,878 |
| Sep 24, 2025 | 28.78 | 29.85 | 28.78 | 29.53 | 29.53 | 1.76% | 2,751,808 |
| Sep 23, 2025 | 29.81 | 29.97 | 28.28 | 29.02 | 29.02 | -3.14% | 4,105,750 |
| Sep 22, 2025 | 29.75 | 30.25 | 29.60 | 29.96 | 29.96 | 0.88% | 2,148,107 |
| Sep 19, 2025 | 30.14 | 30.68 | 29.64 | 29.70 | 29.70 | -1.69% | 2,547,237 |
| Sep 18, 2025 | 30.83 | 31.53 | 29.99 | 30.21 | 30.21 | -1.79% | 3,575,602 |
| Sep 17, 2025 | 30.69 | 31.15 | 30.56 | 30.76 | 30.76 | -0.49% | 2,206,260 |
| Sep 16, 2025 | 31.27 | 31.49 | 30.67 | 30.91 | 30.91 | -1.15% | 2,561,297 |
| Sep 15, 2025 | 31.30 | 31.82 | 31.03 | 31.27 | 31.27 | -0.22% | 2,532,855 |
| Sep 12, 2025 | 31.36 | 31.95 | 30.78 | 31.34 | 31.34 | 1.03% | 3,194,710 |
| Sep 11, 2025 | 30.26 | 31.16 | 28.80 | 31.02 | 31.02 | 0.62% | 4,678,988 |
| Sep 10, 2025 | 31.14 | 31.92 | 30.53 | 30.83 | 30.83 | -0.42% | 3,280,458 |
| Sep 9, 2025 | 32.45 | 32.92 | 30.84 | 30.96 | 30.96 | -4.65% | 4,916,241 |
| Sep 8, 2025 | 33.40 | 33.56 | 32.08 | 32.47 | 32.47 | -2.29% | 3,793,703 |
| Sep 5, 2025 | 32.20 | 33.27 | 31.75 | 33.23 | 33.23 | 2.97% | 4,209,370 |
| Sep 4, 2025 | 34.04 | 34.32 | 31.63 | 32.27 | 32.27 | -5.00% | 5,717,369 |
| Sep 3, 2025 | 34.44 | 34.74 | 33.60 | 33.97 | 33.97 | -1.08% | 3,983,358 |
| Sep 2, 2025 | 34.72 | 35.34 | 33.62 | 34.34 | 34.34 | -1.09% | 7,195,866 |
| Sep 1, 2025 | 32.00 | 34.99 | 32.00 | 34.72 | 34.72 | 8.03% | 9,030,388 |
| Aug 29, 2025 | 30.90 | 32.36 | 30.66 | 32.14 | 32.14 | 3.78% | 4,766,719 |
| Aug 28, 2025 | 30.78 | 31.00 | 29.65 | 30.97 | 30.97 | 0.65% | 5,330,007 |
| Aug 27, 2025 | 32.13 | 32.44 | 30.77 | 30.77 | 30.77 | -3.87% | 5,000,739 |
| Aug 26, 2025 | 32.61 | 33.26 | 32.01 | 32.01 | 32.01 | -2.08% | 3,695,117 |
| Aug 25, 2025 | 32.93 | 33.47 | 32.38 | 32.69 | 32.69 | -0.76% | 5,397,761 |
| Aug 22, 2025 | 33.24 | 33.69 | 32.65 | 32.94 | 32.94 | -1.05% | 5,435,540 |
| Aug 21, 2025 | 35.85 | 36.32 | 32.92 | 33.29 | 33.29 | -3.34% | 8,820,657 |
| Aug 20, 2025 | 34.02 | 34.68 | 32.90 | 34.44 | 34.44 | 1.38% | 5,344,016 |
| Aug 19, 2025 | 33.90 | 35.24 | 33.63 | 33.97 | 33.97 | -0.03% | 5,261,428 |
| Aug 18, 2025 | 33.29 | 34.31 | 33.13 | 33.98 | 33.98 | 2.07% | 4,972,072 |
| Aug 15, 2025 | 32.26 | 33.38 | 31.80 | 33.29 | 33.29 | 2.91% | 4,748,317 |
| Aug 14, 2025 | 32.44 | 33.13 | 32.08 | 32.35 | 32.35 | -0.28% | 4,911,767 |
| Aug 13, 2025 | 30.89 | 32.98 | 30.81 | 32.44 | 32.44 | 4.61% | 5,341,425 |
| Aug 12, 2025 | 31.68 | 31.97 | 30.52 | 31.01 | 31.01 | -1.56% | 3,215,405 |
| Aug 11, 2025 | 30.45 | 31.97 | 30.21 | 31.50 | 31.50 | 3.45% | 4,114,812 |
| Aug 8, 2025 | 30.45 | 30.83 | 29.83 | 30.45 | 30.45 | 0.33% | 3,132,977 |
| Aug 7, 2025 | 31.00 | 31.60 | 30.25 | 30.35 | 30.35 | -2.82% | 4,387,616 |
| Aug 6, 2025 | 31.40 | 32.50 | 30.95 | 31.23 | 31.23 | 0.97% | 5,920,174 |
| Aug 5, 2025 | 31.10 | 31.18 | 30.20 | 30.93 | 30.93 | -0.23% | 4,449,719 |
| Aug 4, 2025 | 31.70 | 31.92 | 30.10 | 31.00 | 31.00 | -1.37% | 5,636,621 |
| Aug 1, 2025 | 30.68 | 32.68 | 30.22 | 31.43 | 31.43 | 2.41% | 7,121,979 |