Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (SHA:688796)
China · Delayed Price · Currency is CNY 84.82
+2.38 (2.89%)
At close: Mar 25, 2026
SHA:688796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 83.00 | 86.24 | 82.99 | 84.82 | 84.82 | 2.89% | 1,905,166 |
| Mar 24, 2026 | 75.39 | 85.54 | 75.39 | 82.44 | 82.44 | 10.81% | 2,540,167 |
| Mar 23, 2026 | 77.30 | 78.96 | 73.37 | 74.40 | 74.40 | -3.88% | 1,561,975 |
| Mar 20, 2026 | 76.25 | 80.50 | 76.25 | 77.40 | 77.40 | 1.45% | 1,683,847 |
| Mar 19, 2026 | 81.48 | 82.40 | 75.90 | 76.29 | 76.29 | -8.21% | 2,008,224 |
| Mar 18, 2026 | 81.39 | 83.28 | 79.70 | 83.11 | 83.11 | 3.14% | 1,491,263 |
| Mar 17, 2026 | 81.88 | 83.83 | 80.58 | 80.58 | 80.58 | -2.04% | 1,279,864 |
| Mar 16, 2026 | 77.00 | 82.50 | 75.50 | 82.26 | 82.26 | 6.55% | 1,633,921 |
| Mar 13, 2026 | 77.44 | 79.30 | 76.00 | 77.20 | 77.20 | -0.89% | 1,448,491 |
| Mar 12, 2026 | 80.44 | 83.03 | 77.88 | 77.89 | 77.89 | -4.09% | 1,369,486 |
| Mar 11, 2026 | 83.73 | 83.99 | 80.30 | 81.21 | 81.21 | -2.01% | 1,301,204 |
| Mar 10, 2026 | 77.77 | 83.58 | 77.77 | 82.88 | 82.88 | 7.64% | 2,196,483 |
| Mar 9, 2026 | 75.51 | 77.60 | 74.11 | 77.00 | 77.00 | -0.65% | 1,741,304 |
| Mar 6, 2026 | 70.22 | 77.88 | 70.22 | 77.50 | 77.50 | 9.05% | 2,534,388 |
| Mar 5, 2026 | 70.00 | 72.99 | 70.00 | 71.07 | 71.07 | 1.98% | 790,141 |
| Mar 4, 2026 | 69.00 | 70.68 | 68.17 | 69.69 | 69.69 | -0.43% | 1,190,945 |
| Mar 3, 2026 | 75.02 | 75.77 | 69.50 | 69.99 | 69.99 | -7.36% | 1,568,718 |
| Mar 2, 2026 | 75.73 | 77.50 | 73.96 | 75.55 | 75.55 | -1.56% | 1,141,858 |
| Feb 27, 2026 | 76.60 | 78.98 | 76.05 | 76.75 | 76.75 | -0.98% | 1,203,000 |
| Feb 26, 2026 | 71.07 | 79.88 | 69.03 | 77.51 | 77.51 | 8.15% | 2,841,141 |
| Feb 25, 2026 | 71.33 | 72.25 | 70.44 | 71.67 | 71.67 | 0.45% | 1,228,904 |
| Feb 24, 2026 | 75.04 | 76.31 | 71.00 | 71.35 | 71.35 | -5.62% | 2,493,393 |
| Feb 13, 2026 | 76.42 | 77.07 | 74.66 | 75.60 | 75.60 | -1.50% | 1,460,547 |
| Feb 12, 2026 | 75.48 | 78.59 | 74.45 | 76.75 | 76.75 | 0.52% | 2,290,443 |
| Feb 11, 2026 | 73.50 | 77.80 | 73.50 | 76.35 | 76.35 | 1.60% | 1,950,172 |
| Feb 10, 2026 | 71.64 | 76.27 | 71.64 | 75.15 | 75.15 | 4.88% | 2,820,409 |
| Feb 9, 2026 | 72.15 | 73.00 | 69.12 | 71.65 | 71.65 | 0.97% | 1,841,377 |
| Feb 6, 2026 | 72.22 | 73.28 | 70.19 | 70.96 | 70.96 | -2.57% | 2,060,236 |
| Feb 5, 2026 | 70.72 | 73.50 | 69.12 | 72.83 | 72.83 | 3.67% | 2,496,622 |
| Feb 4, 2026 | 71.64 | 72.50 | 68.64 | 70.25 | 70.25 | -1.94% | 2,120,418 |
| Feb 3, 2026 | 68.98 | 74.01 | 68.05 | 71.64 | 71.64 | 5.73% | 3,046,284 |
| Feb 2, 2026 | 72.02 | 74.24 | 67.76 | 67.76 | 67.76 | -6.65% | 3,651,100 |
| Jan 30, 2026 | 67.88 | 78.75 | 67.88 | 72.59 | 72.59 | 9.03% | 5,767,521 |
| Jan 29, 2026 | 68.90 | 69.69 | 66.35 | 66.58 | 66.58 | -3.37% | 1,581,092 |
| Jan 28, 2026 | 69.99 | 70.67 | 65.85 | 68.90 | 68.90 | -2.77% | 3,651,099 |
| Jan 27, 2026 | 67.67 | 71.50 | 67.55 | 70.86 | 70.86 | 3.14% | 2,810,208 |
| Jan 26, 2026 | 69.88 | 70.63 | 67.10 | 68.70 | 68.70 | -1.69% | 2,565,502 |
| Jan 23, 2026 | 66.00 | 70.88 | 65.68 | 69.88 | 69.88 | 5.64% | 3,280,364 |
| Jan 22, 2026 | 65.00 | 68.20 | 64.88 | 66.15 | 66.15 | 1.36% | 2,459,816 |
| Jan 21, 2026 | 63.30 | 67.27 | 63.30 | 65.26 | 65.26 | 3.23% | 2,637,920 |
| Jan 20, 2026 | 65.25 | 65.90 | 61.88 | 63.22 | 63.22 | -3.23% | 3,262,193 |
| Jan 19, 2026 | 68.88 | 68.99 | 64.64 | 65.33 | 65.33 | -4.70% | 2,882,605 |
| Jan 16, 2026 | 68.11 | 69.83 | 66.30 | 68.55 | 68.55 | -0.51% | 2,891,030 |
| Jan 15, 2026 | 69.80 | 71.49 | 67.80 | 68.90 | 68.90 | -1.44% | 2,996,514 |
| Jan 14, 2026 | 67.67 | 74.29 | 67.67 | 69.91 | 69.91 | 0.14% | 4,546,743 |
| Jan 13, 2026 | 68.96 | 73.30 | 65.81 | 69.81 | 69.81 | 1.65% | 5,910,510 |
| Jan 12, 2026 | 61.59 | 69.48 | 61.02 | 68.68 | 68.68 | 14.87% | 6,437,616 |
| Jan 9, 2026 | 55.71 | 60.00 | 55.71 | 59.79 | 59.79 | 6.44% | 5,036,698 |
| Jan 8, 2026 | 55.70 | 57.37 | 55.02 | 56.17 | 56.17 | 0.74% | 3,602,674 |
| Jan 7, 2026 | 54.81 | 57.30 | 54.81 | 55.76 | 55.76 | 1.75% | 3,899,028 |