Beijing Scitop Bio-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.14	14.34	14.09	14.23	14.23	0.64%	3,346,800
Aug 3, 2026	13.83	14.18	13.83	14.14	14.14	1.58%	2,609,500
Jul 31, 2026	13.54	13.95	13.52	13.92	13.92	1.83%	2,792,670
Jul 30, 2026	13.80	14.35	13.62	13.67	13.67	-1.44%	4,791,200
Jul 29, 2026	13.50	14.08	13.50	13.87	13.87	2.21%	3,896,850
Jul 28, 2026	13.40	13.66	13.38	13.57	13.57	0.82%	2,282,877
Jul 27, 2026	13.13	13.47	13.04	13.46	13.46	3.30%	2,750,601
Jul 24, 2026	13.60	13.65	13.02	13.03	13.03	-4.40%	3,905,751
Jul 23, 2026	13.42	13.68	13.41	13.63	13.63	0.59%	2,915,539
Jul 22, 2026	13.75	13.91	13.46	13.55	13.55	-1.38%	3,352,350
Jul 21, 2026	14.01	14.09	13.51	13.74	13.74	-1.86%	5,021,250
Jul 20, 2026	14.33	14.51	13.68	14.00	14.00	-1.27%	5,214,220
Jul 17, 2026	14.85	15.03	14.05	14.18	14.18	-5.21%	5,666,302
Jul 16, 2026	14.60	15.15	14.50	14.96	14.96	1.42%	5,754,766
Jul 15, 2026	14.25	15.08	14.21	14.75	14.75	2.57%	4,840,900
Jul 14, 2026	14.17	14.60	14.00	14.38	14.38	1.55%	4,173,251
Jul 13, 2026	14.62	14.70	14.08	14.16	14.16	-3.15%	3,921,402
Jul 10, 2026	14.05	14.69	13.87	14.62	14.62	4.35%	5,169,100
Jul 9, 2026	14.32	14.42	13.76	14.11	14.01	-1.40%	4,424,500
Jul 8, 2026	14.66	14.76	14.24	14.31	14.21	-2.79%	4,569,100
Jul 7, 2026	15.40	15.42	14.70	14.72	14.62	-4.97%	5,335,400
Jul 6, 2026	15.36	15.81	15.28	15.49	15.38	0.85%	4,979,760
Jul 3, 2026	15.44	15.66	15.21	15.36	15.25	-0.45%	4,988,320
Jul 2, 2026	15.53	16.05	15.40	15.43	15.32	-0.58%	6,405,310
Jul 1, 2026	15.08	15.64	14.94	15.52	15.41	2.17%	5,890,954
Jun 30, 2026	15.28	15.34	14.87	15.19	15.08	-0.65%	6,059,472
Jun 29, 2026	14.05	15.60	14.03	15.29	15.18	7.37%	9,718,395
Jun 26, 2026	14.71	14.75	14.18	14.24	14.14	-3.78%	4,760,732
Jun 25, 2026	14.93	15.15	14.55	14.80	14.70	-1.79%	6,833,972
Jun 24, 2026	15.69	15.69	14.97	15.07	14.96	-2.84%	7,854,930
Jun 23, 2026	15.40	15.85	15.35	15.51	15.40	0.71%	5,436,209
Jun 22, 2026	15.40	15.58	15.05	15.40	15.29	-1.28%	6,860,838
Jun 18, 2026	15.08	15.97	14.70	15.60	15.49	3.59%	7,938,162
Jun 17, 2026	15.27	15.32	15.01	15.06	14.95	-1.44%	3,881,600
Jun 16, 2026	15.60	15.60	15.15	15.28	15.17	-1.99%	4,396,452
Jun 15, 2026	15.46	15.78	15.41	15.59	15.48	0.84%	4,765,900
Jun 12, 2026	15.44	15.54	15.06	15.46	15.35	1.84%	4,818,919
Jun 11, 2026	15.35	15.51	15.05	15.18	15.07	-2.13%	4,286,300
Jun 10, 2026	15.38	15.59	15.14	15.51	15.40	1.24%	5,665,650
Jun 9, 2026	15.58	15.59	15.03	15.32	15.21	0.33%	4,540,700
Jun 8, 2026	15.20	15.63	14.98	15.27	15.16	-1.99%	6,871,516
Jun 5, 2026	15.40	16.08	15.40	15.58	15.47	1.37%	6,994,750
Jun 4, 2026	15.63	15.70	15.26	15.37	15.26	-2.29%	4,943,961
Jun 3, 2026	15.77	15.89	15.55	15.73	15.62	-0.25%	4,404,046
Jun 2, 2026	16.20	16.20	15.66	15.77	15.66	-2.59%	5,127,921
Jun 1, 2026	16.13	16.43	15.92	16.19	16.08	0.25%	5,390,850
May 29, 2026	16.22	16.48	16.08	16.15	16.04	-0.86%	6,474,950
May 28, 2026	16.20	16.46	15.99	16.29	16.17	-0.97%	5,878,650
May 27, 2026	16.86	17.00	16.33	16.45	16.33	-2.55%	6,480,486
May 26, 2026	17.16	17.16	16.37	16.88	16.76	-2.03%	7,046,970