Beijing Scitop Bio-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.62	15.66	15.06	15.12	15.12	-3.57%	5,838,774
Sep 22, 2026	14.85	16.14	14.71	15.68	15.68	5.59%	11,282,525
Sep 21, 2026	14.30	14.88	14.30	14.85	14.85	3.48%	3,210,301
Sep 18, 2026	14.27	14.53	14.26	14.35	14.35	0.63%	2,077,350
Sep 17, 2026	14.08	14.41	14.08	14.26	14.26	0.42%	1,732,700
Sep 16, 2026	13.86	14.30	13.68	14.20	14.20	2.75%	2,658,450
Sep 15, 2026	13.80	14.04	13.66	13.82	13.82	-0.07%	2,657,500
Sep 14, 2026	13.81	13.92	13.56	13.83	13.83	1.02%	1,594,900
Sep 11, 2026	14.02	14.05	13.62	13.69	13.69	-3.05%	2,663,974
Sep 10, 2026	14.38	14.50	14.10	14.12	14.12	-3.02%	3,154,550
Sep 9, 2026	14.81	14.90	14.48	14.56	14.56	-2.48%	2,440,201
Sep 8, 2026	14.76	14.96	14.71	14.93	14.93	1.08%	2,576,900
Sep 7, 2026	14.83	14.97	14.70	14.77	14.77	-0.40%	3,096,600
Sep 4, 2026	14.31	15.05	14.31	14.83	14.83	3.85%	5,791,474
Sep 3, 2026	14.45	14.57	14.23	14.28	14.28	-0.76%	2,082,100
Sep 2, 2026	14.67	14.75	14.38	14.39	14.39	-2.57%	2,645,587
Sep 1, 2026	14.56	14.87	14.46	14.77	14.77	1.30%	2,669,677
Aug 31, 2026	14.58	14.68	14.36	14.58	14.58	-0.75%	2,441,400
Aug 28, 2026	14.79	14.81	14.57	14.69	14.69	-0.07%	2,006,200
Aug 27, 2026	14.71	14.86	14.61	14.70	14.70	0.07%	2,620,800
Aug 26, 2026	15.11	15.25	14.69	14.69	14.69	-1.08%	4,070,548
Aug 25, 2026	14.52	14.92	14.51	14.85	14.85	2.06%	4,428,250
Aug 24, 2026	15.30	15.40	14.48	14.55	14.55	-5.52%	6,843,709
Aug 21, 2026	15.56	15.91	15.31	15.40	15.40	-2.84%	6,607,410
Aug 20, 2026	15.70	16.50	15.50	15.85	15.85	0.38%	11,052,670
Aug 19, 2026	15.02	16.16	15.01	15.79	15.79	2.80%	11,622,560
Aug 18, 2026	15.10	15.92	15.00	15.36	15.36	1.72%	8,213,106
Aug 17, 2026	15.28	15.28	14.92	15.10	15.10	-1.24%	5,112,729
Aug 14, 2026	15.60	15.73	15.19	15.29	15.29	-3.23%	8,513,187
Aug 13, 2026	14.99	16.57	14.85	15.80	15.80	4.91%	14,400,690
Aug 12, 2026	14.72	15.19	14.66	15.06	15.06	2.31%	4,510,460
Aug 11, 2026	14.64	14.90	14.56	14.72	14.72	-0.20%	2,975,701
Aug 10, 2026	14.41	14.83	14.41	14.75	14.75	1.30%	3,614,600
Aug 7, 2026	14.42	14.65	14.19	14.56	14.56	1.18%	4,047,300
Aug 6, 2026	14.42	14.42	14.14	14.39	14.39	-0.14%	2,908,060
Aug 5, 2026	14.30	14.52	14.18	14.41	14.41	1.26%	3,628,801
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