Hangzhou Alltest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.74	51.49	46.32	49.80	49.80	6.82%	1,090,038
Sep 29, 2026	47.23	47.67	46.51	46.62	46.62	-0.89%	231,526
Sep 28, 2026	47.19	47.53	46.84	47.04	47.04	0.47%	317,608
Sep 24, 2026	47.59	47.90	46.57	46.82	46.82	-1.62%	272,542
Sep 23, 2026	46.75	47.84	46.67	47.59	47.59	1.30%	271,260
Sep 22, 2026	46.82	47.28	46.51	46.98	46.98	0.06%	318,777
Sep 21, 2026	46.45	47.00	45.85	46.95	46.95	2.22%	305,735
Sep 18, 2026	44.67	46.10	44.67	45.93	45.93	2.98%	309,371
Sep 17, 2026	44.10	44.66	44.10	44.60	44.60	0.52%	90,782
Sep 16, 2026	44.24	44.41	43.81	44.37	44.37	0.75%	147,446
Sep 15, 2026	44.61	44.70	44.02	44.04	44.04	-0.83%	155,431
Sep 14, 2026	43.60	44.48	43.58	44.41	44.41	1.49%	187,958
Sep 11, 2026	44.73	44.73	43.51	43.76	43.76	-2.60%	261,129
Sep 10, 2026	45.89	45.89	44.89	44.93	44.93	-1.84%	202,661
Sep 9, 2026	46.68	46.68	45.00	45.77	45.77	-1.21%	195,244
Sep 8, 2026	46.08	46.74	45.91	46.33	46.33	0.61%	188,308
Sep 7, 2026	45.72	46.12	45.40	46.05	46.05	0.72%	138,199
Sep 4, 2026	45.57	46.10	45.55	45.72	45.72	0.33%	144,400
Sep 3, 2026	46.08	46.21	45.52	45.57	45.57	-1.13%	167,054
Sep 2, 2026	46.70	46.83	46.00	46.09	46.09	-1.26%	235,964
Sep 1, 2026	46.44	46.97	46.44	46.68	46.68	0.43%	240,839
Aug 31, 2026	47.21	47.30	46.30	46.48	46.48	-2.54%	392,899
Aug 28, 2026	48.00	48.31	47.08	47.69	47.69	0.46%	309,808
Aug 27, 2026	48.04	48.04	47.23	47.47	47.47	-1.23%	254,276
Aug 26, 2026	47.93	48.64	47.81	48.06	48.06	-0.29%	249,205
Aug 25, 2026	47.25	48.25	47.25	48.20	48.20	1.18%	204,401
Aug 24, 2026	47.57	48.34	47.19	47.64	47.64	-0.67%	273,828
Aug 21, 2026	48.90	49.15	47.64	47.96	47.96	-2.72%	431,323
Aug 20, 2026	47.60	50.17	47.60	49.30	49.30	4.25%	691,236
Aug 19, 2026	48.39	48.41	47.01	47.29	47.29	-2.29%	361,777
Aug 18, 2026	49.00	49.00	48.10	48.40	48.40	-1.24%	362,330
Aug 17, 2026	49.60	49.98	48.36	49.01	49.01	-0.69%	442,112
Aug 14, 2026	49.07	50.19	49.07	49.35	49.35	-0.20%	462,094
Aug 13, 2026	49.00	50.87	48.57	49.45	49.45	0.75%	796,237
Aug 12, 2026	49.80	51.83	48.88	49.08	49.08	-1.62%	979,640
Aug 11, 2026	47.00	52.02	46.20	49.89	49.89	5.70%	1,559,045
Aug 10, 2026	46.39	47.30	46.22	47.20	47.20	1.75%	480,019
Aug 7, 2026	45.23	46.45	44.73	46.39	46.39	3.09%	562,888
Aug 6, 2026	44.68	45.18	44.20	45.00	45.00	0.56%	357,307
Aug 5, 2026	45.09	45.30	44.44	44.75	44.75	-0.73%	425,826
Aug 4, 2026	45.31	45.70	44.91	45.08	45.08	-0.46%	409,578
Aug 3, 2026	44.80	45.38	44.48	45.29	45.29	1.46%	434,198
Jul 31, 2026	43.88	44.64	43.77	44.64	44.64	1.29%	348,789
Jul 30, 2026	43.80	44.90	43.42	44.07	44.07	0.34%	441,806
Jul 29, 2026	43.46	44.28	43.46	43.92	43.92	1.04%	433,279
Jul 28, 2026	43.20	43.47	42.93	43.47	43.47	1.19%	299,084
Jul 27, 2026	41.95	43.22	41.85	42.96	42.96	2.41%	268,382
Jul 24, 2026	43.21	43.90	41.95	41.95	41.95	-3.59%	333,905
Jul 23, 2026	43.22	43.58	42.52	43.51	43.51	0.67%	342,674
Jul 22, 2026	43.19	43.70	42.57	43.22	43.22	-0.14%	482,234