HOB Biotech Group Corp.,Ltd (SHA:688656)
China · Delayed Price · Currency is CNY 182.25
-14.25 (-7.25%)
Dec 18, 2025, 3:00 PM CST
SHA:688656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 195.48 | 195.62 | 184.39 | 184.61 | - | -6.05% | 694,032 |
| 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 |
| 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 |