Hangzhou Alltest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	48.28	48.35	47.20	47.61	47.61	-1.14%	519,874
May 27, 2026	48.45	48.88	47.80	48.16	48.16	-0.93%	455,306
May 26, 2026	49.15	49.96	48.12	48.61	48.61	-1.72%	549,254
May 25, 2026	49.82	50.56	49.15	49.46	49.46	-0.68%	402,053
May 22, 2026	49.68	50.29	49.40	49.80	49.80	0.38%	419,898
May 21, 2026	51.07	51.84	49.60	49.61	49.61	-3.35%	585,800
May 20, 2026	52.26	52.30	50.90	51.33	51.33	-2.14%	536,381
May 19, 2026	52.45	53.00	52.01	52.45	52.45	-0.08%	344,744
May 18, 2026	53.81	54.00	52.28	52.49	52.49	-2.81%	504,977
May 15, 2026	54.51	55.08	54.01	54.01	54.01	-1.51%	324,302
May 14, 2026	55.80	55.80	54.74	54.84	54.84	-1.33%	342,990
May 13, 2026	55.84	55.86	55.07	55.58	55.58	0.47%	340,318
May 12, 2026	56.40	57.20	55.31	55.32	55.32	-3.13%	763,846
May 11, 2026	56.80	57.37	55.75	57.11	57.11	0.55%	1,019,556
May 8, 2026	54.44	56.97	54.31	56.80	56.80	4.34%	1,359,435
May 7, 2026	54.20	54.92	54.20	54.44	54.44	-1.34%	827,648
May 6, 2026	54.41	55.55	53.56	55.18	55.18	2.17%	1,010,061
Apr 30, 2026	55.20	55.20	53.89	54.01	54.01	-1.37%	432,758
Apr 29, 2026	54.19	55.10	54.01	54.76	54.76	0.62%	320,463
Apr 28, 2026	54.43	54.85	54.01	54.42	54.42	0.46%	524,832
Apr 27, 2026	55.87	55.87	54.08	54.17	54.17	-3.06%	648,458
Apr 24, 2026	56.96	56.96	55.73	55.88	55.88	-1.34%	385,088
Apr 23, 2026	57.15	57.20	56.58	56.64	56.64	-1.00%	329,952
Apr 22, 2026	57.21	57.38	56.89	57.21	57.21	-0.35%	263,333
Apr 21, 2026	57.24	57.80	56.58	57.41	57.41	0.28%	493,841
Apr 20, 2026	58.90	58.90	56.73	57.25	57.25	-6.45%	1,423,739
Apr 17, 2026	61.25	61.38	60.75	61.20	61.20	-0.10%	189,420
Apr 16, 2026	60.95	61.33	60.63	61.26	61.26	0.59%	218,487
Apr 15, 2026	60.97	61.10	60.56	60.90	60.90	0.31%	239,344
Apr 14, 2026	61.08	61.21	60.26	60.71	60.71	-0.03%	333,331
Apr 13, 2026	61.59	61.59	60.50	60.73	60.73	-1.49%	313,180
Apr 10, 2026	61.40	62.40	61.40	61.65	61.65	0.34%	316,718
Apr 9, 2026	62.00	62.34	61.22	61.44	61.44	-3.61%	439,765
Apr 8, 2026	61.50	63.74	61.26	63.74	63.74	4.75%	522,814
Apr 7, 2026	61.00	61.30	60.45	60.85	60.85	0.15%	149,351
Apr 3, 2026	63.09	63.18	60.30	60.76	60.76	-3.69%	382,297
Apr 2, 2026	63.80	64.19	62.66	63.09	63.09	-1.11%	288,262
Apr 1, 2026	63.53	64.38	62.88	63.80	63.80	1.62%	490,081
Mar 31, 2026	62.00	63.86	61.85	62.78	62.78	0.05%	365,818
Mar 30, 2026	63.09	63.60	62.53	62.75	62.75	-0.55%	315,755
Mar 27, 2026	61.97	63.37	61.60	63.10	63.10	0.61%	206,815
Mar 26, 2026	63.00	63.50	62.30	62.72	62.72	-1.21%	302,161
Mar 25, 2026	63.39	63.60	62.61	63.49	63.49	0.63%	271,839
Mar 24, 2026	62.98	63.86	62.52	63.09	63.09	0.85%	252,487
Mar 23, 2026	64.15	65.00	62.40	62.56	62.56	-3.01%	452,326
Mar 20, 2026	65.58	65.89	64.50	64.50	64.50	-1.23%	235,794
Mar 19, 2026	66.55	66.55	65.30	65.30	65.30	-1.88%	233,174
Mar 18, 2026	65.52	66.64	65.25	66.55	66.55	1.57%	250,487
Mar 17, 2026	66.78	67.16	65.50	65.52	65.52	-1.55%	264,046
Mar 16, 2026	67.20	67.20	65.60	66.55	66.55	0.56%	264,205