Hangzhou Alltest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	65.50	66.94	65.50	66.18	66.18	0.53%	344,485
Mar 12, 2026	66.70	67.41	65.83	65.83	65.83	-1.88%	263,974
Mar 11, 2026	66.99	67.60	66.80	67.09	67.09	-0.52%	183,477
Mar 10, 2026	65.56	67.48	65.56	67.44	67.44	2.99%	438,401
Mar 9, 2026	65.99	65.99	64.04	65.48	65.48	-0.65%	457,252
Mar 6, 2026	65.51	66.16	65.06	65.91	65.91	0.44%	254,988
Mar 5, 2026	66.11	66.23	65.10	65.62	65.62	0.31%	250,129
Mar 4, 2026	66.44	66.87	64.79	65.42	65.42	-1.73%	527,630
Mar 3, 2026	66.56	68.34	66.56	66.57	66.57	-1.01%	598,049
Mar 2, 2026	68.50	68.50	66.00	67.25	67.25	-2.55%	810,547
Feb 27, 2026	68.78	69.09	68.37	69.01	69.01	0.32%	257,182
Feb 26, 2026	69.38	69.38	68.62	68.79	68.79	-0.46%	198,702
Feb 25, 2026	68.87	69.45	68.25	69.11	69.11	0.36%	333,462
Feb 24, 2026	68.31	68.97	68.11	68.86	68.86	0.85%	247,512