HOB Biotech Group Corp.,Ltd (SHA:688656)
China · Delayed Price · Currency is CNY 182.70
+7.82 (4.47%)
Nov 24, 2025, 3:00 PM CST
SHA:688656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 182.81 | 184.50 | 178.00 | 180.00 | 180.00 | -2.47% | 467,188 |
| Nov 17, 2025 | 184.44 | 186.66 | 179.00 | 184.55 | 184.55 | 1.14% | 494,124 |
| Nov 14, 2025 | 182.88 | 182.88 | 178.01 | 182.47 | 182.47 | -0.22% | 494,146 |
| Nov 13, 2025 | 180.20 | 184.30 | 175.88 | 182.88 | 182.88 | 1.46% | 733,237 |
| Nov 12, 2025 | 179.13 | 183.44 | 177.39 | 180.25 | 180.25 | 0.35% | 667,135 |
| Nov 11, 2025 | 179.38 | 181.01 | 173.00 | 179.63 | 179.63 | 0.60% | 807,173 |
| Nov 10, 2025 | 185.00 | 187.25 | 177.03 | 178.56 | 178.56 | -3.48% | 976,061 |
| Nov 7, 2025 | 188.91 | 191.80 | 182.16 | 185.00 | 185.00 | -3.14% | 929,929 |
| Nov 6, 2025 | 188.00 | 197.00 | 184.17 | 191.00 | 191.00 | 0.34% | 1,180,425 |
| Nov 5, 2025 | 168.90 | 192.00 | 165.02 | 190.35 | 190.35 | 12.63% | 2,087,120 |
| Nov 4, 2025 | 167.00 | 172.57 | 160.51 | 169.00 | 169.00 | 2.13% | 1,160,203 |
| Nov 3, 2025 | 164.00 | 165.80 | 159.00 | 165.48 | 165.48 | 0.69% | 960,027 |
| Oct 31, 2025 | 158.00 | 165.58 | 154.10 | 164.35 | 164.35 | 4.02% | 1,492,489 |
| Oct 30, 2025 | 150.99 | 163.00 | 148.29 | 158.00 | 158.00 | 5.93% | 1,372,551 |
| Oct 29, 2025 | 150.00 | 150.83 | 147.08 | 149.15 | 149.15 | -0.57% | 442,947 |
| Oct 28, 2025 | 147.39 | 150.96 | 146.52 | 150.00 | 150.00 | 2.12% | 673,768 |
| Oct 27, 2025 | 156.28 | 156.30 | 146.16 | 146.89 | 146.89 | -3.12% | 863,331 |
| Oct 24, 2025 | 151.87 | 154.50 | 149.30 | 151.62 | 151.62 | 0.18% | 544,176 |
| Oct 23, 2025 | 155.58 | 157.92 | 146.35 | 151.35 | 151.35 | -3.01% | 1,042,070 |
| Oct 22, 2025 | 164.42 | 169.44 | 155.58 | 156.04 | 156.04 | -3.08% | 1,126,973 |
| Oct 21, 2025 | 163.46 | 167.92 | 158.66 | 161.00 | 161.00 | -1.41% | 861,697 |
| Oct 20, 2025 | 156.21 | 168.00 | 155.18 | 163.31 | 163.31 | 5.15% | 1,432,553 |
| Oct 17, 2025 | 159.99 | 164.79 | 155.00 | 155.31 | 155.31 | -2.25% | 839,717 |
| Oct 16, 2025 | 156.00 | 163.00 | 152.79 | 158.88 | 158.88 | 4.01% | 1,124,273 |
| Oct 15, 2025 | 149.52 | 155.60 | 149.42 | 152.76 | 152.76 | 1.80% | 707,898 |
| Oct 14, 2025 | 148.99 | 156.94 | 148.99 | 150.06 | 150.06 | 0.04% | 1,099,415 |
| Oct 13, 2025 | 137.84 | 152.01 | 137.00 | 150.00 | 150.00 | 3.54% | 982,240 |
| Oct 10, 2025 | 154.01 | 155.00 | 144.77 | 144.87 | 144.87 | -6.17% | 1,101,390 |
| Oct 9, 2025 | 158.00 | 166.00 | 154.01 | 154.40 | 154.40 | -2.62% | 1,318,609 |
| 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 |