Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.33	40.33	39.08	39.41	-	3.55%	423,032
Jun 1, 2026	38.00	39.10	37.78	38.06	38.06	1.60%	2,308,887
May 29, 2026	41.39	41.39	37.82	38.16	37.46	-7.67%	4,077,167
May 28, 2026	39.59	41.49	38.57	41.33	40.57	4.47%	4,172,221
May 27, 2026	38.85	40.50	38.51	39.56	38.83	1.80%	2,938,360
May 26, 2026	39.57	40.00	36.80	38.86	38.15	1.33%	4,308,602
May 25, 2026	39.78	41.30	37.60	38.35	37.65	-4.22%	3,323,196
May 22, 2026	37.03	40.30	37.03	40.04	39.31	6.15%	3,397,342
May 21, 2026	40.37	40.77	37.41	37.72	37.03	-6.19%	4,629,522
May 20, 2026	40.80	42.24	40.00	40.21	39.47	-1.57%	4,589,222
May 19, 2026	41.84	42.98	40.01	40.85	40.10	-2.37%	2,791,243
May 18, 2026	41.58	42.38	41.12	41.84	41.07	0.63%	1,802,884
May 15, 2026	42.00	43.21	40.78	41.58	40.82	-2.14%	2,200,744
May 14, 2026	42.87	43.96	41.88	42.49	41.71	0.88%	3,562,213
May 13, 2026	42.13	44.18	41.80	42.12	41.35	-1.03%	2,722,986
May 12, 2026	43.36	43.54	41.94	42.56	41.78	-1.98%	2,671,278
May 11, 2026	41.67	43.79	41.67	43.42	42.62	4.50%	4,515,455
May 8, 2026	41.65	42.20	40.59	41.55	40.79	2.09%	5,367,812
May 7, 2026	38.30	41.30	37.62	40.70	39.95	6.27%	5,731,247
May 6, 2026	34.89	38.48	34.89	38.30	37.60	9.77%	5,480,467
Apr 30, 2026	35.45	36.38	34.53	34.89	34.25	-2.87%	2,764,584
Apr 29, 2026	34.35	36.48	34.35	35.92	35.26	4.63%	2,051,614
Apr 28, 2026	35.71	35.85	34.30	34.33	33.70	-4.90%	1,906,155
Apr 27, 2026	35.71	36.76	35.59	36.10	35.44	-0.88%	2,197,290
Apr 24, 2026	36.06	36.80	35.55	36.42	35.75	1.00%	2,082,810
Apr 23, 2026	36.50	36.50	35.53	36.06	35.40	-	1,498,024
Apr 22, 2026	35.87	36.23	35.35	36.06	35.40	0.59%	1,370,996
Apr 21, 2026	34.70	36.60	34.51	35.85	35.19	3.11%	2,777,360
Apr 20, 2026	34.95	35.47	34.48	34.77	34.13	-1.45%	1,676,094
Apr 17, 2026	35.10	36.18	34.70	35.28	34.63	-0.31%	1,724,994
Apr 16, 2026	34.46	35.53	33.35	35.39	34.74	2.67%	2,770,810
Apr 15, 2026	34.95	35.06	34.00	34.47	33.84	-1.20%	1,485,341
Apr 14, 2026	35.23	35.23	34.51	34.89	34.25	0.66%	1,099,610
Apr 13, 2026	34.51	35.06	33.99	34.66	34.02	0.20%	1,281,520
Apr 10, 2026	34.50	35.99	33.99	34.59	33.96	4.44%	3,346,646
Apr 9, 2026	33.62	33.65	32.83	33.12	32.51	-2.19%	1,122,601
Apr 8, 2026	33.00	34.33	32.85	33.86	33.24	4.73%	1,953,803
Apr 7, 2026	30.81	33.23	30.49	32.33	31.74	4.93%	1,878,003
Apr 3, 2026	31.42	31.89	30.80	30.81	30.24	-2.13%	727,674
Apr 2, 2026	32.24	32.48	31.21	31.48	30.90	-1.78%	901,194
Apr 1, 2026	31.35	32.14	31.35	32.05	31.46	2.99%	1,050,466
Mar 31, 2026	31.74	32.10	31.10	31.12	30.55	-1.95%	1,111,478
Mar 30, 2026	31.58	32.27	31.31	31.74	31.16	-1.28%	796,133
Mar 27, 2026	31.13	32.17	30.96	32.15	31.56	2.75%	1,020,573
Mar 26, 2026	32.34	32.52	31.16	31.29	30.72	-2.34%	897,595
Mar 25, 2026	32.25	32.66	31.88	32.04	31.45	-0.19%	1,139,608
Mar 24, 2026	30.97	32.15	30.96	32.10	31.51	5.04%	1,601,706
Mar 23, 2026	33.04	33.24	30.40	30.56	30.00	-8.37%	2,059,752
Mar 20, 2026	34.03	34.88	33.35	33.35	32.74	-2.74%	942,935
Mar 19, 2026	35.16	35.30	34.10	34.29	33.66	-2.94%	905,390