Hangzhou Alltest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	54.43	54.85	54.01	54.42	53.27	0.46%	524,832
Apr 27, 2026	55.87	55.87	54.08	54.17	53.03	-3.06%	648,458
Apr 24, 2026	56.96	56.96	55.73	55.88	54.70	-1.34%	385,088
Apr 23, 2026	57.15	57.20	56.58	56.64	55.45	-1.00%	329,952
Apr 22, 2026	57.21	57.38	56.89	57.21	56.00	-0.35%	263,333
Apr 21, 2026	57.24	57.80	56.58	57.41	56.20	0.28%	493,841
Apr 20, 2026	58.90	58.90	56.73	57.25	56.04	-6.45%	1,423,739
Apr 17, 2026	61.25	61.38	60.75	61.20	59.91	-0.10%	189,420
Apr 16, 2026	60.95	61.33	60.63	61.26	59.97	0.59%	218,487
Apr 15, 2026	60.97	61.10	60.56	60.90	59.62	0.31%	239,344
Apr 14, 2026	61.08	61.21	60.26	60.71	59.43	-0.03%	333,331
Apr 13, 2026	61.59	61.59	60.50	60.73	59.45	-1.49%	313,180
Apr 10, 2026	61.40	62.40	61.40	61.65	60.35	0.34%	316,718
Apr 9, 2026	62.00	62.34	61.22	61.44	60.15	-3.61%	439,765
Apr 8, 2026	61.50	63.74	61.26	63.74	62.40	4.75%	522,814
Apr 7, 2026	61.00	61.30	60.45	60.85	59.57	0.15%	149,351
Apr 3, 2026	63.09	63.18	60.30	60.76	59.48	-3.69%	382,297