Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.12	39.96	37.51	38.95	38.95	0.88%	2,570,150
Aug 31, 2026	37.00	39.39	34.38	38.61	38.61	4.35%	3,535,151
Aug 28, 2026	37.10	37.53	36.00	37.00	37.00	0.82%	1,929,347
Aug 27, 2026	35.92	36.87	35.53	36.70	36.70	2.51%	1,381,961
Aug 26, 2026	36.36	37.09	35.50	35.80	35.80	-1.78%	1,319,921
Aug 25, 2026	34.81	36.73	34.03	36.45	36.45	3.67%	2,730,345
Aug 24, 2026	40.38	40.58	34.50	35.16	35.16	-13.65%	5,115,981
Aug 21, 2026	40.98	40.98	39.27	40.72	40.72	0.30%	1,369,135
Aug 20, 2026	39.98	41.34	39.80	40.60	40.60	3.84%	2,191,497
Aug 19, 2026	41.00	41.81	39.09	39.10	39.10	-6.55%	2,317,775
Aug 18, 2026	42.19	43.29	41.12	41.84	41.84	-1.20%	2,410,609
Aug 17, 2026	41.72	42.60	41.25	42.35	42.35	1.32%	2,364,367
Aug 14, 2026	41.92	43.38	40.76	41.80	41.80	-0.88%	2,953,829
Aug 13, 2026	40.53	42.78	40.07	42.17	42.17	3.03%	3,899,522
Aug 12, 2026	39.10	41.50	38.92	40.93	40.93	5.00%	4,370,381
Aug 11, 2026	38.51	39.50	38.51	38.98	38.98	0.36%	1,167,317
Aug 10, 2026	38.98	39.38	37.90	38.84	38.84	-0.36%	1,811,316
Aug 7, 2026	37.89	39.10	37.58	38.98	38.98	2.47%	2,154,991
Aug 6, 2026	37.90	38.30	37.45	38.04	38.04	-0.76%	1,294,308
Aug 5, 2026	37.50	38.74	37.32	38.33	38.33	0.42%	1,903,560
Aug 4, 2026	36.80	38.17	36.55	38.17	38.17	4.98%	3,142,482
Aug 3, 2026	38.78	38.78	35.90	36.36	36.36	-4.74%	3,389,762
Jul 31, 2026	35.05	38.50	35.00	38.17	38.17	6.68%	4,930,923
Jul 30, 2026	35.10	38.20	35.00	35.78	35.78	3.62%	5,023,885
Jul 29, 2026	36.62	36.94	33.50	34.53	34.53	-6.45%	2,786,908
Jul 28, 2026	35.28	38.69	35.28	36.91	36.91	1.43%	3,588,021
Jul 27, 2026	33.49	36.62	32.87	36.39	36.39	8.30%	3,317,806
Jul 24, 2026	34.20	35.29	32.61	33.60	33.60	-3.31%	1,610,262
Jul 23, 2026	33.58	35.47	33.50	34.75	34.75	2.81%	1,646,962
Jul 22, 2026	33.24	35.40	32.88	33.80	33.80	0.84%	1,745,418
Jul 21, 2026	35.62	36.23	32.87	33.52	33.52	-5.90%	2,224,018
Jul 20, 2026	34.50	37.33	34.30	35.62	35.62	3.25%	2,239,463
Jul 17, 2026	36.50	37.19	34.38	34.50	34.50	-5.48%	2,240,526
Jul 16, 2026	37.08	38.00	36.20	36.50	36.50	-1.56%	1,722,550
Jul 15, 2026	34.50	37.90	34.50	37.08	37.08	2.52%	1,830,260
Jul 14, 2026	34.25	36.40	33.99	36.17	36.17	4.27%	1,675,425
Jul 13, 2026	37.22	37.50	34.60	34.69	34.69	-6.70%	1,711,899
Jul 10, 2026	36.83	38.78	36.36	37.18	37.18	0.27%	2,102,833
Jul 9, 2026	38.00	38.07	35.81	37.08	37.08	-3.66%	2,604,819
Jul 8, 2026	38.63	39.30	37.52	38.49	38.49	1.29%	2,642,348
Jul 7, 2026	41.43	41.54	37.74	38.00	38.00	-8.72%	3,598,873
Jul 6, 2026	37.50	41.82	37.00	41.63	41.63	12.51%	6,814,998
Jul 3, 2026	34.33	37.24	34.20	37.00	37.00	9.27%	2,547,172
Jul 2, 2026	33.59	35.30	33.59	33.86	33.86	-0.41%	1,455,334
Jul 1, 2026	32.51	34.32	31.60	34.00	34.00	4.58%	1,913,028
Jun 30, 2026	31.95	32.89	30.93	32.51	32.51	0.90%	1,868,732
Jun 29, 2026	32.00	32.89	31.02	32.22	32.22	0.16%	1,707,613
Jun 26, 2026	34.80	34.80	32.17	32.17	32.17	-5.66%	1,895,181
Jun 25, 2026	36.00	36.68	33.05	34.10	34.10	-6.34%	3,012,520
Jun 24, 2026	36.01	37.43	35.55	36.41	36.41	2.13%	2,216,648