Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.80	37.78	36.55	37.05	-	1.90%	915,656
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
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