Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.57	40.33	39.57	39.71	-	0.79%	3,012,436
Jan 22, 2026	41.37	41.40	39.18	39.40	39.40	-3.60%	3,784,627
Jan 21, 2026	40.12	42.08	39.75	40.87	40.87	1.92%	3,397,633
Jan 20, 2026	41.46	41.90	39.78	40.10	40.10	-3.28%	3,504,493
Jan 19, 2026	42.13	42.70	41.12	41.46	41.46	-1.59%	3,136,072
Jan 16, 2026	44.00	44.19	42.03	42.13	42.13	-2.43%	2,953,123
Jan 15, 2026	43.39	44.80	42.58	43.18	43.18	-2.06%	3,731,416
Jan 14, 2026	44.81	46.30	42.81	44.09	44.09	-1.87%	5,769,151
Jan 13, 2026	46.89	47.58	44.45	44.93	44.93	-4.77%	5,270,149
Jan 12, 2026	45.01	47.80	44.86	47.18	47.18	4.91%	7,219,478
Jan 9, 2026	45.80	45.87	44.38	44.97	44.97	-3.56%	6,260,227
Jan 8, 2026	45.54	48.01	43.59	46.63	46.63	0.95%	11,342,460
Jan 7, 2026	47.02	48.19	42.54	46.19	46.19	-4.51%	14,607,502
Jan 6, 2026	48.69	50.98	45.83	48.37	48.37	6.68%	24,976,120
Jan 5, 2026	40.89	45.34	40.89	45.34	45.34	20.01%	15,961,200
Dec 31, 2025	39.01	39.50	37.68	37.78	37.78	-3.08%	2,314,685
Dec 30, 2025	40.20	40.20	38.65	38.98	38.98	-3.37%	2,406,365
Dec 29, 2025	38.64	41.81	38.38	40.34	40.34	3.92%	4,490,690
Dec 26, 2025	40.34	41.00	38.60	38.82	38.82	-3.77%	2,434,860
Dec 25, 2025	39.60	41.13	39.60	40.34	40.34	1.13%	2,830,786
Dec 24, 2025	39.84	40.28	39.13	39.89	39.89	-0.27%	1,103,390
Dec 23, 2025	39.66	40.20	39.11	40.00	40.00	0.76%	1,487,659
Dec 22, 2025	37.97	39.79	37.62	39.70	39.70	4.53%	2,065,518
Dec 19, 2025	37.36	38.26	36.92	37.98	37.98	2.59%	1,333,112
Dec 18, 2025	37.30	37.70	36.89	37.02	37.02	-1.25%	979,114
Dec 17, 2025	37.12	37.61	36.88	37.49	37.49	1.00%	1,132,174
Dec 16, 2025	37.80	38.97	36.71	37.12	37.12	-1.80%	2,211,905
Dec 15, 2025	39.07	39.79	37.62	37.80	37.80	-4.11%	1,486,215
Dec 12, 2025	38.98	39.85	38.21	39.42	39.42	1.65%	1,767,084
Dec 11, 2025	39.18	40.95	38.61	38.78	38.78	-0.74%	2,225,503
Dec 10, 2025	38.10	39.47	37.58	39.07	39.07	2.60%	2,336,979
Dec 9, 2025	38.62	39.30	38.02	38.08	38.08	-1.35%	992,483
Dec 8, 2025	38.71	38.99	37.84	38.60	38.60	-0.03%	1,688,203
Dec 5, 2025	38.77	39.10	38.02	38.61	38.61	-0.44%	1,021,494
Dec 4, 2025	38.59	39.20	38.04	38.78	38.78	-0.54%	1,438,824
Dec 3, 2025	38.49	39.49	37.71	38.99	38.99	2.44%	1,472,711
Dec 2, 2025	39.05	39.05	37.90	38.06	38.06	-2.54%	1,896,995
Dec 1, 2025	39.45	40.96	38.89	39.05	39.05	-0.46%	1,427,381
Nov 28, 2025	39.51	39.51	38.90	39.23	39.23	-0.28%	665,427
Nov 27, 2025	39.33	39.85	39.31	39.34	39.34	0.49%	554,912
Nov 26, 2025	39.00	40.20	38.81	39.15	39.15	-	828,827
Nov 25, 2025	38.84	39.83	38.84	39.15	39.15	0.80%	735,146
Nov 24, 2025	38.41	39.42	38.08	38.84	38.84	1.07%	680,389
Nov 21, 2025	40.40	40.40	38.43	38.43	38.43	-4.69%	1,367,490
Nov 20, 2025	41.65	41.87	40.16	40.32	40.32	-3.47%	1,199,714
Nov 19, 2025	41.21	42.68	41.21	41.77	41.77	0.77%	1,303,178
Nov 18, 2025	41.43	41.80	40.76	41.45	41.45	0.05%	1,017,019
Nov 17, 2025	41.70	41.87	40.88	41.43	41.43	-0.65%	1,249,446
Nov 14, 2025	42.30	42.84	41.60	41.70	41.70	-2.68%	1,355,307
Nov 13, 2025	44.00	44.18	42.41	42.85	42.85	-1.92%	1,660,950