Hangzhou Alltest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	42.29	42.78	41.30	41.31	41.31	-2.32%	501,719
Jul 10, 2026	41.86	43.20	40.57	42.29	42.29	1.63%	673,622
Jul 9, 2026	42.12	42.61	41.00	41.61	41.61	-1.21%	358,590
Jul 8, 2026	42.52	43.12	42.07	42.12	42.12	-1.61%	267,548
Jul 7, 2026	43.45	44.40	41.70	42.81	42.81	-2.62%	810,935
Jul 6, 2026	44.00	44.76	43.50	43.96	43.96	0.64%	656,783
Jul 3, 2026	43.28	43.73	42.46	43.68	43.68	2.32%	444,276
Jul 2, 2026	42.66	43.65	42.50	42.69	42.69	0.38%	367,476
Jul 1, 2026	41.47	42.84	40.83	42.53	42.53	3.53%	575,730
Jun 30, 2026	41.65	41.78	40.54	41.08	41.08	-1.37%	558,466
Jun 29, 2026	41.00	42.56	39.80	41.65	41.65	1.59%	644,542
Jun 26, 2026	41.28	41.55	40.71	41.00	41.00	-1.09%	303,710
Jun 25, 2026	42.53	42.89	41.15	41.45	41.45	-2.56%	550,252
Jun 24, 2026	44.06	44.43	42.26	42.54	42.54	-3.08%	555,651
Jun 23, 2026	43.77	45.22	43.59	43.89	43.89	0.25%	651,476
Jun 22, 2026	44.30	44.31	42.84	43.78	43.78	-1.44%	626,146
Jun 18, 2026	45.00	45.58	44.30	44.42	44.42	-1.73%	457,282
Jun 17, 2026	46.36	46.46	45.11	45.20	45.20	-2.50%	399,324
Jun 16, 2026	46.86	46.91	46.20	46.36	46.36	-1.45%	272,429
Jun 15, 2026	47.01	47.63	46.81	47.04	47.04	-0.32%	420,553
Jun 12, 2026	47.28	47.45	46.67	47.19	47.19	0.66%	482,919
Jun 11, 2026	48.43	48.43	46.88	46.88	46.88	-3.20%	266,079
Jun 10, 2026	48.70	48.95	47.20	48.43	48.43	-1.14%	409,718
Jun 9, 2026	47.90	49.11	47.66	48.99	48.99	1.64%	296,983
Jun 8, 2026	49.21	49.85	47.85	48.20	48.20	-2.92%	330,031
Jun 5, 2026	48.78	50.20	47.66	49.65	49.65	1.78%	595,239
Jun 4, 2026	48.27	49.00	47.20	48.78	48.78	1.04%	401,711
Jun 3, 2026	49.22	49.25	48.12	48.28	48.28	-1.91%	483,631
Jun 2, 2026	47.85	49.27	46.95	49.22	49.22	3.80%	708,943
Jun 1, 2026	47.10	47.83	46.53	47.42	47.42	2.09%	416,242
May 29, 2026	48.70	48.70	47.32	47.45	46.45	-0.34%	432,888
May 28, 2026	48.28	48.35	47.20	47.61	46.61	-1.14%	519,874
May 27, 2026	48.45	48.88	47.80	48.16	47.15	-0.93%	455,306
May 26, 2026	49.15	49.96	48.12	48.61	47.59	-1.72%	549,254
May 25, 2026	49.82	50.56	49.15	49.46	48.42	-0.68%	402,053
May 22, 2026	49.68	50.29	49.40	49.80	48.75	0.38%	419,898
May 21, 2026	51.07	51.84	49.60	49.61	48.56	-3.35%	585,800
May 20, 2026	52.26	52.30	50.90	51.33	50.25	-2.14%	536,381
May 19, 2026	52.45	53.00	52.01	52.45	51.34	-0.08%	344,744
May 18, 2026	53.81	54.00	52.28	52.49	51.38	-2.81%	504,977
May 15, 2026	54.51	55.08	54.01	54.01	52.87	-1.51%	324,302
May 14, 2026	55.80	55.80	54.74	54.84	53.68	-1.33%	342,990
May 13, 2026	55.84	55.86	55.07	55.58	54.41	0.47%	340,318
May 12, 2026	56.40	57.20	55.31	55.32	54.15	-3.13%	763,846
May 11, 2026	56.80	57.37	55.75	57.11	55.91	0.55%	1,019,556
May 8, 2026	54.44	56.97	54.31	56.80	55.60	4.34%	1,359,435
May 7, 2026	54.20	54.92	54.20	54.44	53.29	-1.34%	827,648
May 6, 2026	54.41	55.55	53.56	55.18	54.02	2.17%	1,010,061
Apr 30, 2026	55.20	55.20	53.89	54.01	52.87	-1.37%	432,758
Apr 29, 2026	54.19	55.10	54.01	54.76	53.61	0.62%	320,463