Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (SHA:688796)
China · Delayed Price · Currency is CNY 82.70
+4.59 (5.88%)
Oct 28, 2026, 4:00 PM EDT
SHA:688796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 78.66 | 85.34 | 78.65 | 82.70 | 82.70 | 5.88% | 2,993,253 |
| Oct 27, 2026 | 80.29 | 81.25 | 77.37 | 78.11 | 78.11 | -1.79% | 2,518,697 |
| Oct 26, 2026 | 82.66 | 82.66 | 79.30 | 79.53 | 79.53 | -3.81% | 2,639,109 |
| Oct 23, 2026 | 81.43 | 83.25 | 78.40 | 82.68 | 82.68 | 0.02% | 3,201,868 |
| Oct 22, 2026 | 87.23 | 87.57 | 81.40 | 82.66 | 82.66 | -5.02% | 2,761,289 |
| Oct 21, 2026 | 90.45 | 91.67 | 86.90 | 87.03 | 87.03 | -2.73% | 2,378,225 |
| Oct 20, 2026 | 87.85 | 90.47 | 84.15 | 89.47 | 89.47 | 0.86% | 2,209,544 |
| Oct 19, 2026 | 84.00 | 89.78 | 82.08 | 88.71 | 88.71 | 3.16% | 3,729,205 |
| Oct 16, 2026 | 93.56 | 96.66 | 85.02 | 85.99 | 85.99 | -4.88% | 3,901,410 |
| Oct 15, 2026 | 90.28 | 96.43 | 89.53 | 90.40 | 90.40 | -1.64% | 3,045,660 |
| Oct 14, 2026 | 91.00 | 94.88 | 88.80 | 91.91 | 91.91 | 0.34% | 3,487,524 |
| Oct 13, 2026 | 92.14 | 94.00 | 85.71 | 91.60 | 91.60 | -3.13% | 6,165,151 |
| Oct 12, 2026 | 115.26 | 117.00 | 93.00 | 94.56 | 94.56 | -17.76% | 6,135,093 |
| Oct 9, 2026 | 124.00 | 124.33 | 109.21 | 114.98 | 114.98 | -6.52% | 3,131,829 |
| Oct 8, 2026 | 132.00 | 132.58 | 121.18 | 123.00 | 123.00 | -2.97% | 1,960,968 |
| 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 |