HOB Biotech Group Corp.,Ltd (SHA:688656)
China · Delayed Price · Currency is CNY 158.55
+4.35 (2.82%)
Sep 30, 2025, 3:00 PM CST
SHA:688656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 154.20 | 165.00 | 154.20 | 158.55 | 158.55 | 2.82% | 1,428,851 |
| Sep 29, 2025 | 148.00 | 158.34 | 147.01 | 154.20 | 154.20 | 2.41% | 1,193,233 |
| Sep 26, 2025 | 148.04 | 154.42 | 146.01 | 150.57 | 150.57 | -0.03% | 844,463 |
| Sep 25, 2025 | 150.62 | 157.90 | 149.00 | 150.61 | 150.61 | 0.41% | 1,151,604 |
| Sep 24, 2025 | 144.60 | 151.42 | 143.11 | 150.00 | 150.00 | 3.71% | 1,129,326 |
| Sep 23, 2025 | 148.75 | 151.00 | 140.20 | 144.63 | 144.63 | -2.78% | 1,566,568 |
| Sep 22, 2025 | 163.86 | 166.50 | 148.77 | 148.77 | 148.77 | -9.22% | 1,709,015 |
| Sep 19, 2025 | 165.00 | 172.68 | 163.00 | 163.88 | 163.88 | -4.16% | 1,006,798 |
| Sep 18, 2025 | 167.59 | 172.80 | 162.00 | 171.00 | 171.00 | 1.47% | 1,375,022 |
| Sep 17, 2025 | 161.00 | 173.00 | 155.13 | 168.52 | 168.52 | 5.00% | 1,655,706 |
| Sep 16, 2025 | 160.00 | 166.00 | 158.00 | 160.50 | 160.50 | 0.21% | 1,316,721 |
| Sep 15, 2025 | 160.00 | 163.50 | 153.68 | 160.16 | 160.16 | -3.52% | 2,419,103 |
| Sep 12, 2025 | 143.87 | 175.00 | 140.25 | 166.00 | 166.00 | 13.31% | 3,404,624 |
| Sep 11, 2025 | 142.00 | 147.21 | 135.00 | 146.50 | 146.50 | 0.62% | 2,066,749 |
| Sep 10, 2025 | 137.91 | 149.88 | 135.89 | 145.60 | 145.60 | 4.00% | 2,657,756 |
| Sep 9, 2025 | 133.20 | 145.00 | 126.68 | 140.00 | 140.00 | 5.11% | 2,458,339 |
| Sep 8, 2025 | 131.84 | 134.87 | 129.00 | 133.20 | 133.20 | 2.67% | 1,422,725 |
| Sep 5, 2025 | 132.53 | 133.29 | 122.88 | 129.73 | 129.73 | -2.12% | 1,935,590 |
| Sep 4, 2025 | 125.04 | 139.98 | 123.13 | 132.54 | 132.54 | 6.45% | 3,975,206 |
| Sep 3, 2025 | 126.63 | 128.58 | 122.21 | 124.51 | 124.51 | -0.77% | 1,323,052 |
| Sep 2, 2025 | 124.74 | 130.58 | 122.98 | 125.47 | 125.47 | 0.71% | 1,964,446 |
| Sep 1, 2025 | 123.88 | 127.50 | 121.27 | 124.58 | 124.58 | 0.73% | 1,293,183 |
| Aug 29, 2025 | 126.75 | 127.49 | 122.50 | 123.68 | 123.68 | -1.40% | 1,086,495 |
| Aug 28, 2025 | 125.26 | 125.54 | 120.20 | 125.43 | 125.43 | 0.67% | 1,652,709 |
| Aug 27, 2025 | 122.50 | 131.57 | 120.40 | 124.60 | 124.60 | 1.71% | 2,838,825 |
| Aug 26, 2025 | 124.96 | 129.72 | 122.02 | 122.50 | 122.50 | -2.30% | 2,113,145 |
| Aug 25, 2025 | 137.00 | 139.99 | 123.15 | 125.39 | 125.39 | -9.01% | 4,351,322 |
| Aug 22, 2025 | 135.00 | 139.98 | 128.50 | 137.80 | 137.80 | 9.70% | 4,400,568 |
| Aug 21, 2025 | 117.70 | 131.00 | 117.00 | 125.62 | 125.62 | 8.42% | 3,231,278 |
| Aug 20, 2025 | 114.56 | 115.88 | 112.39 | 115.86 | 115.86 | 0.79% | 820,391 |
| Aug 19, 2025 | 115.49 | 118.28 | 114.08 | 114.95 | 114.95 | -0.71% | 1,080,512 |
| Aug 18, 2025 | 114.00 | 119.27 | 112.02 | 115.77 | 115.77 | 2.54% | 1,491,135 |
| Aug 15, 2025 | 114.80 | 118.20 | 112.50 | 112.90 | 112.90 | -1.61% | 1,034,696 |
| Aug 14, 2025 | 117.20 | 118.50 | 114.68 | 114.75 | 114.75 | -1.84% | 840,812 |
| Aug 13, 2025 | 114.29 | 118.83 | 112.70 | 116.90 | 116.90 | 2.26% | 1,260,997 |
| Aug 12, 2025 | 113.47 | 118.39 | 112.69 | 114.32 | 114.32 | 0.78% | 1,215,211 |
| Aug 11, 2025 | 111.89 | 115.42 | 111.63 | 113.43 | 113.43 | 1.38% | 1,023,897 |
| Aug 8, 2025 | 116.06 | 116.06 | 111.11 | 111.89 | 111.89 | -3.56% | 1,377,964 |
| Aug 7, 2025 | 119.00 | 119.77 | 116.01 | 116.02 | 116.02 | -2.55% | 799,912 |
| Aug 6, 2025 | 118.92 | 119.77 | 117.52 | 119.06 | 119.06 | 0.30% | 593,124 |
| Aug 5, 2025 | 119.50 | 120.40 | 116.70 | 118.70 | 118.70 | -1.32% | 940,825 |
| Aug 4, 2025 | 119.12 | 121.40 | 114.81 | 120.29 | 120.29 | -0.91% | 1,030,972 |
| Aug 1, 2025 | 124.00 | 129.41 | 121.23 | 121.40 | 121.40 | -3.13% | 1,899,310 |
| Jul 31, 2025 | 123.00 | 132.00 | 122.91 | 125.32 | 125.32 | 3.65% | 2,256,801 |
| Jul 30, 2025 | 124.30 | 125.00 | 120.00 | 120.91 | 120.91 | -3.13% | 977,609 |
| Jul 29, 2025 | 120.18 | 127.01 | 120.10 | 124.82 | 124.82 | 2.86% | 1,810,557 |
| Jul 28, 2025 | 124.26 | 125.20 | 118.50 | 121.35 | 121.35 | -0.16% | 987,302 |
| Jul 25, 2025 | 124.40 | 125.30 | 120.70 | 121.55 | 121.55 | -2.29% | 1,071,657 |
| Jul 24, 2025 | 125.92 | 127.00 | 123.98 | 124.40 | 124.40 | -0.72% | 1,152,544 |
| Jul 23, 2025 | 126.14 | 128.60 | 122.12 | 125.30 | 125.30 | -0.56% | 1,384,283 |