Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (SHA:688796)
China · Delayed Price · Currency is CNY 119.96
-4.69 (-3.76%)
Aug 26, 2026, 4:00 PM EDT
SHA:688796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 118.60 | 123.98 | 108.60 | 120.00 | 120.00 | -0.65% | 3,858,528 |
| Jul 20, 2026 | 110.32 | 126.50 | 110.01 | 120.78 | 120.78 | 3.23% | 3,935,396 |
| Jul 17, 2026 | 137.63 | 137.63 | 113.90 | 117.00 | 117.00 | -17.82% | 4,691,939 |
| Jul 16, 2026 | 128.00 | 154.99 | 123.00 | 142.37 | 142.37 | 7.91% | 5,089,704 |
| Jul 15, 2026 | 117.98 | 139.90 | 117.40 | 131.93 | 131.93 | 12.38% | 4,398,574 |
| Jul 14, 2026 | 112.00 | 117.80 | 107.30 | 117.40 | 117.40 | 0.63% | 2,593,487 |
| Jul 13, 2026 | 112.40 | 121.32 | 110.16 | 116.66 | 116.66 | 3.79% | 3,003,205 |
| Jul 10, 2026 | 105.20 | 118.50 | 103.20 | 112.40 | 112.40 | 5.54% | 2,767,851 |
| Jul 9, 2026 | 102.22 | 108.57 | 101.18 | 106.50 | 106.50 | 2.95% | 2,162,503 |
| Jul 8, 2026 | 109.27 | 111.27 | 102.77 | 103.45 | 103.45 | -5.33% | 2,060,591 |
| Jul 7, 2026 | 111.57 | 115.40 | 107.99 | 109.27 | 109.27 | -3.28% | 2,175,959 |
| Jul 6, 2026 | 110.00 | 119.86 | 110.00 | 112.98 | 112.98 | 1.64% | 3,535,595 |
| Jul 3, 2026 | 116.10 | 119.48 | 106.11 | 111.16 | 111.16 | -2.49% | 3,691,233 |
| Jul 2, 2026 | 121.87 | 128.44 | 114.00 | 114.00 | 114.00 | -6.57% | 3,666,088 |
| Jul 1, 2026 | 109.25 | 122.60 | 105.00 | 122.01 | 122.01 | 11.53% | 3,913,184 |
| Jun 30, 2026 | 115.51 | 115.90 | 109.01 | 109.40 | 109.40 | -1.05% | 3,620,636 |
| Jun 29, 2026 | 92.72 | 110.56 | 92.20 | 110.56 | 110.56 | 20.00% | 3,815,812 |
| Jun 26, 2026 | 94.00 | 97.40 | 91.58 | 92.13 | 92.13 | -3.00% | 1,571,157 |
| Jun 25, 2026 | 97.51 | 99.29 | 93.18 | 94.98 | 94.98 | -3.54% | 1,844,698 |
| Jun 24, 2026 | 94.25 | 101.01 | 92.25 | 98.47 | 98.47 | 6.86% | 2,727,564 |
| Jun 23, 2026 | 93.49 | 96.42 | 91.62 | 92.15 | 92.15 | -1.51% | 1,546,545 |
| Jun 22, 2026 | 94.17 | 95.20 | 89.00 | 93.56 | 93.56 | -0.63% | 1,741,414 |
| Jun 18, 2026 | 89.71 | 97.50 | 87.40 | 94.15 | 94.15 | 6.66% | 2,616,157 |
| Jun 17, 2026 | 87.61 | 89.18 | 87.00 | 88.27 | 88.27 | -0.09% | 979,519 |