Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.90	37.68	36.30	36.95	36.95	0.52%	2,247,509
Mar 5, 2026	35.47	37.28	35.20	36.76	36.76	5.39%	3,667,937
Mar 4, 2026	33.12	35.32	33.02	34.88	34.88	3.75%	2,424,208
Mar 3, 2026	35.50	36.00	33.60	33.62	33.62	-5.30%	2,710,652
Mar 2, 2026	35.92	37.16	35.29	35.50	35.50	-3.45%	3,124,135
Feb 27, 2026	36.53	36.96	36.28	36.77	36.77	0.05%	1,672,419
Feb 26, 2026	38.27	38.27	36.70	36.75	36.75	-3.97%	2,745,923
Feb 25, 2026	37.79	38.72	37.38	38.27	38.27	0.87%	2,423,623
Feb 24, 2026	40.49	40.80	37.23	37.94	37.94	-5.76%	4,938,891
Feb 13, 2026	37.50	41.38	37.14	40.26	40.26	7.36%	8,200,191
Feb 12, 2026	36.79	37.85	36.51	37.50	37.50	1.87%	1,688,615
Feb 11, 2026	36.30	36.89	36.22	36.81	36.81	1.10%	1,316,327
Feb 10, 2026	36.01	36.84	36.01	36.41	36.41	-0.16%	1,056,685
Feb 9, 2026	36.00	36.56	35.71	36.47	36.47	2.21%	1,455,745
Feb 6, 2026	36.22	36.22	35.21	35.68	35.68	-0.97%	1,239,713
Feb 5, 2026	35.27	36.45	34.80	36.03	36.03	1.84%	2,980,845
Feb 4, 2026	34.84	35.46	34.37	35.38	35.38	1.14%	2,816,796
Feb 3, 2026	34.55	35.00	33.37	34.98	34.98	1.77%	4,332,472
Feb 2, 2026	35.55	35.90	34.31	34.37	34.37	-3.10%	2,587,232
Jan 30, 2026	36.71	37.19	35.20	35.47	35.47	-4.16%	3,935,875
Jan 29, 2026	38.04	38.72	37.00	37.01	37.01	-2.76%	2,737,613
Jan 28, 2026	39.29	39.29	37.92	38.06	38.06	-3.35%	2,729,483
Jan 27, 2026	39.85	39.85	37.50	39.38	39.38	-1.60%	5,229,703
Jan 26, 2026	40.32	41.35	39.72	40.02	40.02	0.45%	4,739,698
Jan 23, 2026	39.57	40.33	39.57	39.84	39.84	1.12%	3,232,804
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