Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	43.36	43.37	42.76	43.03	-	-0.90%	238,324
May 11, 2026	41.67	43.79	41.67	43.42	43.42	4.50%	4,515,455
May 8, 2026	41.65	42.20	40.59	41.55	41.55	2.09%	5,367,812
May 7, 2026	38.30	41.30	37.62	40.70	40.70	6.27%	5,731,247
May 6, 2026	34.89	38.48	34.89	38.30	38.30	9.77%	5,480,467
Apr 30, 2026	35.45	36.38	34.53	34.89	34.89	-2.87%	2,764,584
Apr 29, 2026	34.35	36.48	34.35	35.92	35.92	4.63%	2,051,614
Apr 28, 2026	35.71	35.85	34.30	34.33	34.33	-4.90%	1,906,155
Apr 27, 2026	35.71	36.76	35.59	36.10	36.10	-0.88%	2,197,290
Apr 24, 2026	36.06	36.80	35.55	36.42	36.42	1.00%	2,082,810
Apr 23, 2026	36.50	36.50	35.53	36.06	36.06	-	1,498,024
Apr 22, 2026	35.87	36.23	35.35	36.06	36.06	0.59%	1,370,996
Apr 21, 2026	34.70	36.60	34.51	35.85	35.85	3.11%	2,777,360
Apr 20, 2026	34.95	35.47	34.48	34.77	34.77	-1.45%	1,676,094
Apr 17, 2026	35.10	36.18	34.70	35.28	35.28	-0.31%	1,724,994
Apr 16, 2026	34.46	35.53	33.35	35.39	35.39	2.67%	2,770,810
Apr 15, 2026	34.95	35.06	34.00	34.47	34.47	-1.20%	1,485,341
Apr 14, 2026	35.23	35.23	34.51	34.89	34.89	0.66%	1,099,610
Apr 13, 2026	34.51	35.06	33.99	34.66	34.66	0.20%	1,281,520
Apr 10, 2026	34.50	35.99	33.99	34.59	34.59	4.44%	3,346,646
Apr 9, 2026	33.62	33.65	32.83	33.12	33.12	-2.19%	1,122,601
Apr 8, 2026	33.00	34.33	32.85	33.86	33.86	4.73%	1,953,803
Apr 7, 2026	30.81	33.23	30.49	32.33	32.33	4.93%	1,878,003
Apr 3, 2026	31.42	31.89	30.80	30.81	30.81	-2.13%	727,674
Apr 2, 2026	32.24	32.48	31.21	31.48	31.48	-1.78%	901,194
Apr 1, 2026	31.35	32.14	31.35	32.05	32.05	2.99%	1,050,466
Mar 31, 2026	31.74	32.10	31.10	31.12	31.12	-1.95%	1,111,478
Mar 30, 2026	31.58	32.27	31.31	31.74	31.74	-1.28%	796,133
Mar 27, 2026	31.13	32.17	30.96	32.15	32.15	2.75%	1,020,573
Mar 26, 2026	32.34	32.52	31.16	31.29	31.29	-2.34%	897,595
Mar 25, 2026	32.25	32.66	31.88	32.04	32.04	-0.19%	1,139,608
Mar 24, 2026	30.97	32.15	30.96	32.10	32.10	5.04%	1,601,706
Mar 23, 2026	33.04	33.24	30.40	30.56	30.56	-8.37%	2,059,752
Mar 20, 2026	34.03	34.88	33.35	33.35	33.35	-2.74%	942,935
Mar 19, 2026	35.16	35.30	34.10	34.29	34.29	-2.94%	905,390
Mar 18, 2026	34.99	35.89	34.98	35.33	35.33	1.46%	1,072,767
Mar 17, 2026	36.29	36.31	34.81	34.82	34.82	-4.31%	1,508,124
Mar 16, 2026	36.36	37.15	36.20	36.39	36.39	0.08%	1,554,545
Mar 13, 2026	36.32	37.37	35.82	36.36	36.36	-0.82%	1,908,695
Mar 12, 2026	36.20	36.88	36.00	36.66	36.66	0.83%	1,173,568
Mar 11, 2026	37.60	37.66	36.29	36.36	36.36	-1.33%	1,691,514
Mar 10, 2026	37.49	37.49	36.40	36.85	36.85	0.68%	1,339,126
Mar 9, 2026	36.33	36.87	35.50	36.60	36.60	-0.95%	2,221,100
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