Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.52	37.99	36.70	37.07	37.07	-4.11%	1,508,686
Nov 5, 2026	37.05	39.20	37.00	38.66	38.66	3.26%	2,042,384
Nov 4, 2026	36.00	37.68	35.10	37.44	37.44	5.61%	2,164,357
Nov 3, 2026	37.35	37.35	35.40	35.45	35.45	-5.47%	2,062,993
Nov 2, 2026	37.09	38.19	35.80	37.50	37.50	-0.90%	2,802,630
Oct 30, 2026	36.76	39.45	36.76	37.84	37.84	0.83%	1,890,594
Oct 29, 2026	37.86	38.61	37.50	37.53	37.53	-1.63%	1,130,974
Oct 28, 2026	36.75	38.97	36.75	38.15	38.15	3.95%	1,820,581
Oct 27, 2026	38.27	38.46	36.68	36.70	36.70	-3.62%	1,031,433
Oct 26, 2026	38.46	39.09	37.54	38.08	38.08	-0.99%	1,439,225
Oct 23, 2026	37.55	38.95	35.81	38.46	38.46	0.94%	2,536,681
Oct 22, 2026	40.19	40.34	38.05	38.10	38.10	-4.58%	1,471,715
Oct 21, 2026	39.31	40.59	39.31	39.93	39.93	0.50%	1,531,370
Oct 20, 2026	38.64	40.54	38.22	39.73	39.73	2.82%	2,468,890
Oct 19, 2026	37.39	38.92	36.00	38.64	38.64	2.44%	2,167,916
Oct 16, 2026	38.02	39.35	37.20	37.72	37.72	0.99%	1,906,809
Oct 15, 2026	38.55	39.60	37.05	37.35	37.35	-4.74%	2,979,075
Oct 14, 2026	38.73	40.19	38.41	39.21	39.21	0.80%	2,138,906
Oct 13, 2026	39.02	39.35	37.80	38.90	38.90	-2.29%	2,433,302
Oct 12, 2026	39.60	42.44	39.55	39.81	39.81	0.53%	3,556,889
Oct 9, 2026	39.94	41.25	38.16	39.60	39.60	-1.93%	3,411,443
Oct 8, 2026	42.20	44.00	40.04	40.38	40.38	0.45%	6,216,975
Sep 30, 2026	40.70	41.80	40.14	40.20	40.20	-0.64%	2,005,609
Sep 29, 2026	41.00	41.47	39.93	40.46	40.46	-2.03%	1,844,710
Sep 28, 2026	43.14	43.50	41.00	41.30	41.30	-3.80%	2,803,448
Sep 24, 2026	43.00	44.12	42.24	42.93	42.93	-1.08%	3,146,741
Sep 23, 2026	42.87	44.38	42.72	43.40	43.40	0.65%	3,464,338
Sep 22, 2026	43.50	44.44	42.75	43.12	43.12	-0.74%	4,250,587
Sep 21, 2026	41.05	44.20	40.68	43.44	43.44	6.11%	5,526,394
Sep 18, 2026	37.58	40.98	37.45	40.94	40.94	9.55%	4,941,197
Sep 17, 2026	37.08	38.00	36.90	37.37	37.37	0.78%	1,080,911
Sep 16, 2026	36.86	37.18	35.52	37.08	37.08	2.69%	1,112,465
Sep 15, 2026	36.93	37.14	35.80	36.11	36.11	-2.22%	1,079,844
Sep 14, 2026	36.11	37.38	36.11	36.93	36.93	1.46%	1,036,529
Sep 11, 2026	36.62	37.34	35.75	36.40	36.40	-1.75%	1,244,427
Sep 10, 2026	37.49	37.95	36.68	37.05	37.05	-1.54%	1,174,525
Sep 9, 2026	38.11	38.11	37.27	37.63	37.63	-1.62%	1,051,383
Sep 8, 2026	38.94	39.31	37.74	38.25	38.25	-1.77%	1,612,608
Sep 7, 2026	37.65	39.68	37.21	38.94	38.94	3.84%	2,572,906
Sep 4, 2026	37.39	39.21	37.29	37.50	37.50	0.19%	1,430,455
Sep 3, 2026	38.21	39.08	37.43	37.43	37.43	-1.32%	1,562,944
Sep 2, 2026	38.57	38.97	37.61	37.93	37.93	-2.62%	1,846,698
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