Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (SHA:688796)
China · Delayed Price · Currency is CNY 126.77
+5.07 (4.17%)
Sep 30, 2026, 4:00 PM EDT
SHA:688796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 121.62 | 128.75 | 120.00 | 126.77 | 126.77 | 4.17% | 3,269,423 |
| Sep 29, 2026 | 127.30 | 132.50 | 121.15 | 121.70 | 121.70 | -4.33% | 2,393,090 |
| Sep 28, 2026 | 128.07 | 129.75 | 125.59 | 127.21 | 127.21 | 0.53% | 1,471,365 |
| Sep 24, 2026 | 135.50 | 135.50 | 126.00 | 126.54 | 126.54 | -6.61% | 2,602,992 |
| Sep 23, 2026 | 133.47 | 140.98 | 132.20 | 135.50 | 135.50 | 1.02% | 3,058,614 |
| Sep 22, 2026 | 135.50 | 139.15 | 131.51 | 134.13 | 134.13 | -2.80% | 3,055,137 |
| Sep 21, 2026 | 135.00 | 138.86 | 131.50 | 138.00 | 138.00 | 2.78% | 3,881,921 |
| Sep 18, 2026 | 130.33 | 137.90 | 128.20 | 134.27 | 134.27 | 6.08% | 4,158,044 |
| Sep 17, 2026 | 125.00 | 130.88 | 125.00 | 126.58 | 126.58 | 0.06% | 2,977,112 |
| Sep 16, 2026 | 120.93 | 128.77 | 119.20 | 126.50 | 126.50 | 4.97% | 3,196,941 |
| Sep 15, 2026 | 122.74 | 124.23 | 120.27 | 120.51 | 120.51 | -2.26% | 1,741,744 |
| Sep 14, 2026 | 118.84 | 128.96 | 118.84 | 123.30 | 123.30 | 2.41% | 2,583,976 |
| Sep 11, 2026 | 122.00 | 122.46 | 114.00 | 120.40 | 120.40 | -1.71% | 2,559,958 |
| Sep 10, 2026 | 127.00 | 127.00 | 120.57 | 122.50 | 122.50 | -2.79% | 1,791,841 |
| Sep 9, 2026 | 123.00 | 129.31 | 119.00 | 126.01 | 126.01 | -1.98% | 3,060,291 |
| Sep 8, 2026 | 119.33 | 134.00 | 114.20 | 128.56 | 128.56 | 7.76% | 4,433,974 |
| Sep 7, 2026 | 119.04 | 120.55 | 117.00 | 119.30 | 119.30 | -0.49% | 1,489,821 |
| Sep 4, 2026 | 127.00 | 127.03 | 119.49 | 119.89 | 119.89 | -5.66% | 2,552,957 |
| Sep 3, 2026 | 125.86 | 129.55 | 123.82 | 127.08 | 127.08 | 0.78% | 2,723,287 |
| Sep 2, 2026 | 121.29 | 127.96 | 118.56 | 126.10 | 126.10 | 3.94% | 4,177,341 |
| Sep 1, 2026 | 116.20 | 122.03 | 114.14 | 121.32 | 121.32 | 3.66% | 3,593,557 |
| Aug 31, 2026 | 116.00 | 118.36 | 113.91 | 117.04 | 117.04 | 0.11% | 2,072,778 |
| Aug 28, 2026 | 121.06 | 121.06 | 116.23 | 116.91 | 116.91 | -3.94% | 2,731,634 |
| Aug 27, 2026 | 120.00 | 121.99 | 119.00 | 121.70 | 121.70 | 1.45% | 3,008,603 |
| Aug 26, 2026 | 124.03 | 127.00 | 119.68 | 119.96 | 119.96 | -3.76% | 3,038,350 |
| Aug 25, 2026 | 124.35 | 127.86 | 121.35 | 124.65 | 124.65 | -0.22% | 2,234,959 |
| Aug 24, 2026 | 135.16 | 135.63 | 123.70 | 124.92 | 124.92 | -6.94% | 2,820,128 |
| Aug 21, 2026 | 135.37 | 138.79 | 132.00 | 134.24 | 134.24 | -2.85% | 2,908,736 |
| Aug 20, 2026 | 140.00 | 146.98 | 137.45 | 138.18 | 138.18 | 5.00% | 4,541,987 |
| Aug 19, 2026 | 138.04 | 142.00 | 131.60 | 131.60 | 131.60 | -6.65% | 3,104,194 |
| Aug 18, 2026 | 143.51 | 145.50 | 136.83 | 140.98 | 140.98 | 0.20% | 3,194,055 |
| Aug 17, 2026 | 146.90 | 146.98 | 139.01 | 140.70 | 140.70 | -5.17% | 4,846,626 |
| Aug 14, 2026 | 147.00 | 149.98 | 143.00 | 148.37 | 148.37 | 0.11% | 3,240,084 |
| Aug 13, 2026 | 130.44 | 154.98 | 130.00 | 148.20 | 148.20 | 10.22% | 6,283,046 |
| Aug 12, 2026 | 138.00 | 144.00 | 131.00 | 134.46 | 134.46 | -2.71% | 4,859,143 |
| Aug 11, 2026 | 137.00 | 149.99 | 136.02 | 138.20 | 138.20 | 0.88% | 5,470,646 |
| Aug 10, 2026 | 135.48 | 148.94 | 131.98 | 137.00 | 137.00 | 5.29% | 6,527,152 |
| Aug 7, 2026 | 117.99 | 131.88 | 114.34 | 130.12 | 130.12 | 13.64% | 4,435,540 |
| Aug 6, 2026 | 116.25 | 117.68 | 111.03 | 114.50 | 114.50 | -1.48% | 1,856,709 |
| Aug 5, 2026 | 115.00 | 118.82 | 112.10 | 116.22 | 116.22 | -0.56% | 2,628,340 |
| Aug 4, 2026 | 112.50 | 117.49 | 111.50 | 116.88 | 116.88 | 7.12% | 2,734,364 |
| Aug 3, 2026 | 107.84 | 113.80 | 103.90 | 109.11 | 109.11 | 2.58% | 3,020,739 |
| Jul 31, 2026 | 103.40 | 111.39 | 102.01 | 106.37 | 106.37 | -1.51% | 3,076,158 |
| Jul 30, 2026 | 105.00 | 108.20 | 93.19 | 108.00 | 108.00 | -3.86% | 5,739,480 |
| Jul 29, 2026 | 137.61 | 144.23 | 111.20 | 112.34 | 112.34 | -19.18% | 5,419,519 |
| Jul 28, 2026 | 134.07 | 139.00 | 128.60 | 139.00 | 139.00 | 2.21% | 2,727,695 |
| Jul 27, 2026 | 124.00 | 137.50 | 124.00 | 135.99 | 135.99 | 6.45% | 2,919,403 |
| Jul 24, 2026 | 129.10 | 131.00 | 122.02 | 127.75 | 127.75 | -3.81% | 2,848,784 |
| Jul 23, 2026 | 121.00 | 134.98 | 117.00 | 132.81 | 132.81 | 7.98% | 3,906,956 |
| Jul 22, 2026 | 119.00 | 128.19 | 117.50 | 122.99 | 122.99 | 2.49% | 3,735,101 |