Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.70	34.94	34.65	34.73	-	-0.12%	74,874
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
Feb 25, 2026	37.79	38.72	37.38	38.27	38.27	0.87%	2,423,623
Feb 24, 2026	40.49	40.80	37.23	37.94	37.94	-5.76%	4,938,891
Feb 13, 2026	37.50	41.38	37.14	40.26	40.26	7.36%	8,200,191
Feb 12, 2026	36.79	37.85	36.51	37.50	37.50	1.87%	1,688,615
Feb 11, 2026	36.30	36.89	36.22	36.81	36.81	1.10%	1,316,327
Feb 10, 2026	36.01	36.84	36.01	36.41	36.41	-0.16%	1,056,685
Feb 9, 2026	36.00	36.56	35.71	36.47	36.47	2.21%	1,455,745
Feb 6, 2026	36.22	36.22	35.21	35.68	35.68	-0.97%	1,239,713
Feb 5, 2026	35.27	36.45	34.80	36.03	36.03	1.84%	2,980,845
Feb 4, 2026	34.84	35.46	34.37	35.38	35.38	1.14%	2,816,796
Feb 3, 2026	34.55	35.00	33.37	34.98	34.98	1.77%	4,332,472
Feb 2, 2026	35.55	35.90	34.31	34.37	34.37	-3.10%	2,587,232