HOB Biotech Group Corp.,Ltd (SHA:688656)
China · Delayed Price · Currency is CNY 143.80
+1.50 (1.05%)
Jan 30, 2026, 3:00 PM CST
SHA:688656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 144.94 | 146.36 | 141.14 | 142.30 | 142.30 | -1.81% | 476,044 |
| Jan 28, 2026 | 147.65 | 148.00 | 143.69 | 144.93 | 144.93 | -1.08% | 486,925 |
| Jan 27, 2026 | 146.00 | 147.56 | 143.10 | 146.51 | 146.51 | 0.01% | 612,349 |
| Jan 26, 2026 | 150.52 | 151.70 | 145.06 | 146.50 | 146.50 | -2.56% | 636,293 |
| Jan 23, 2026 | 151.98 | 151.98 | 146.93 | 150.35 | 150.35 | 0.91% | 656,245 |
| Jan 22, 2026 | 148.91 | 150.33 | 146.22 | 149.00 | 149.00 | 0.06% | 579,322 |
| Jan 21, 2026 | 148.94 | 150.95 | 146.01 | 148.91 | 148.91 | -0.01% | 584,718 |
| Jan 20, 2026 | 152.40 | 152.99 | 146.00 | 148.93 | 148.93 | -1.88% | 871,688 |
| Jan 19, 2026 | 158.02 | 163.52 | 150.50 | 151.79 | 151.79 | -2.95% | 1,428,935 |
| Jan 16, 2026 | 154.48 | 158.10 | 154.48 | 156.41 | 156.41 | 1.40% | 577,311 |
| Jan 15, 2026 | 156.65 | 159.44 | 153.50 | 154.25 | 154.25 | -1.53% | 721,083 |
| Jan 14, 2026 | 158.15 | 163.88 | 153.04 | 156.65 | 156.65 | -0.41% | 1,196,532 |
| Jan 13, 2026 | 163.00 | 165.96 | 155.00 | 157.30 | 157.30 | -3.50% | 1,228,895 |
| Jan 12, 2026 | 163.28 | 166.01 | 159.25 | 163.00 | 163.00 | 0.69% | 864,444 |
| Jan 9, 2026 | 159.61 | 161.98 | 156.59 | 161.88 | 161.88 | 0.74% | 862,034 |
| Jan 8, 2026 | 159.59 | 162.27 | 156.50 | 160.69 | 160.69 | 1.59% | 741,954 |
| Jan 7, 2026 | 157.47 | 159.90 | 156.51 | 158.17 | 158.17 | 0.15% | 650,413 |
| Jan 6, 2026 | 158.88 | 160.59 | 156.00 | 157.94 | 157.94 | 0.61% | 917,388 |
| Jan 5, 2026 | 154.62 | 162.00 | 151.53 | 156.99 | 156.99 | 2.07% | 1,354,139 |
| Dec 31, 2025 | 167.22 | 168.56 | 153.33 | 153.80 | 153.80 | -8.03% | 2,071,887 |
| Dec 30, 2025 | 181.86 | 185.30 | 166.97 | 167.23 | 167.23 | -7.66% | 1,437,875 |
| Dec 29, 2025 | 180.44 | 184.00 | 179.01 | 181.10 | 181.10 | 0.37% | 788,006 |
| Dec 26, 2025 | 180.03 | 184.17 | 178.98 | 180.43 | 180.43 | -0.23% | 329,955 |
| Dec 25, 2025 | 183.90 | 183.90 | 177.33 | 180.85 | 180.85 | -1.66% | 650,437 |
| Dec 24, 2025 | 183.66 | 184.48 | 178.70 | 183.90 | 183.90 | 1.16% | 453,861 |
| Dec 23, 2025 | 178.24 | 184.00 | 177.77 | 181.80 | 181.80 | 0.87% | 477,626 |
| Dec 22, 2025 | 180.28 | 181.62 | 177.45 | 180.24 | 180.24 | 0.08% | 491,006 |
| Dec 19, 2025 | 185.17 | 185.75 | 179.01 | 180.10 | 180.10 | -1.18% | 742,180 |
| Dec 18, 2025 | 195.48 | 195.62 | 179.88 | 182.25 | 182.25 | -7.25% | 1,444,461 |
| Dec 17, 2025 | 196.69 | 197.66 | 192.04 | 196.50 | 196.50 | -0.10% | 473,205 |
| Dec 16, 2025 | 209.43 | 209.43 | 191.97 | 196.69 | 196.69 | -5.52% | 831,127 |
| Dec 15, 2025 | 200.00 | 208.98 | 200.00 | 208.18 | 208.18 | 3.65% | 671,954 |
| Dec 12, 2025 | 196.99 | 202.26 | 194.00 | 200.85 | 200.85 | 1.34% | 491,183 |
| Dec 11, 2025 | 200.00 | 201.97 | 196.52 | 198.20 | 198.20 | -1.49% | 348,392 |
| Dec 10, 2025 | 199.99 | 202.00 | 195.34 | 201.20 | 201.20 | 1.47% | 566,700 |
| Dec 9, 2025 | 204.01 | 206.76 | 195.00 | 198.29 | 198.29 | -3.79% | 1,022,138 |
| Dec 8, 2025 | 207.83 | 209.80 | 203.50 | 206.10 | 206.10 | 0.73% | 619,584 |
| Dec 5, 2025 | 208.05 | 210.49 | 203.30 | 204.60 | 204.60 | -1.96% | 673,663 |
| Dec 4, 2025 | 210.92 | 210.92 | 202.00 | 208.68 | 208.68 | -0.96% | 610,418 |
| Dec 3, 2025 | 213.00 | 217.00 | 203.46 | 210.70 | 210.70 | -1.13% | 596,607 |
| Dec 2, 2025 | 210.99 | 214.09 | 207.50 | 213.11 | 213.11 | 0.76% | 570,619 |
| Dec 1, 2025 | 200.07 | 213.90 | 199.00 | 211.50 | 211.50 | 5.80% | 1,329,255 |
| Nov 28, 2025 | 197.00 | 199.90 | 193.96 | 199.90 | 199.90 | 1.06% | 432,758 |
| Nov 27, 2025 | 201.50 | 202.00 | 196.38 | 197.80 | 197.80 | -1.98% | 803,783 |
| Nov 26, 2025 | 186.00 | 210.00 | 183.80 | 201.80 | 201.80 | 9.38% | 1,721,066 |
| Nov 25, 2025 | 184.21 | 188.00 | 180.49 | 184.50 | 184.50 | 0.99% | 751,082 |
| Nov 24, 2025 | 179.47 | 183.80 | 172.19 | 182.70 | 182.70 | 4.47% | 1,074,345 |
| Nov 21, 2025 | 170.00 | 185.88 | 169.00 | 174.88 | 174.88 | 1.00% | 1,273,572 |
| Nov 20, 2025 | 177.05 | 179.19 | 171.01 | 173.15 | 173.15 | -3.27% | 608,519 |
| Nov 19, 2025 | 178.98 | 182.88 | 176.53 | 179.00 | 179.00 | -0.56% | 431,497 |