Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	35.69	36.78	35.03	35.65	35.65	0.65%	1,642,039
Jun 22, 2026	37.88	38.29	34.60	35.42	35.42	-7.25%	3,359,112
Jun 18, 2026	38.00	38.30	36.32	38.19	38.19	1.98%	2,945,553
Jun 17, 2026	38.30	39.30	37.40	37.45	37.45	-3.00%	3,040,046
Jun 16, 2026	37.13	38.90	36.89	38.61	38.61	3.15%	2,230,476
Jun 15, 2026	38.03	38.10	36.93	37.43	37.43	-1.63%	2,172,008
Jun 12, 2026	38.88	39.25	37.40	38.05	38.05	-0.81%	3,655,324
Jun 11, 2026	39.61	39.61	37.58	38.36	38.36	-2.19%	3,576,084
Jun 10, 2026	36.07	40.36	35.46	39.22	39.22	8.82%	5,614,359
Jun 9, 2026	36.11	36.11	34.83	36.04	36.04	1.58%	2,283,462
Jun 8, 2026	37.00	37.00	34.28	35.48	35.48	-4.75%	2,590,992
Jun 5, 2026	37.33	37.71	37.10	37.25	37.25	-1.40%	1,283,806
Jun 4, 2026	37.30	37.88	37.13	37.78	37.78	0.91%	1,710,720
Jun 3, 2026	39.03	39.69	37.12	37.44	37.44	-2.75%	3,013,572
Jun 2, 2026	40.33	40.48	38.11	38.50	38.50	1.16%	4,301,447
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