Beijing Scitop Bio-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.20	16.20	15.66	15.77	15.77	-2.59%	5,127,921
Jun 1, 2026	16.13	16.43	15.92	16.19	16.19	0.25%	5,390,950
May 29, 2026	16.22	16.48	16.08	16.15	16.15	-0.86%	6,474,950
May 28, 2026	16.20	16.46	15.99	16.29	16.29	-0.97%	5,878,650
May 27, 2026	16.86	17.00	16.33	16.45	16.45	-2.55%	6,480,486
May 26, 2026	17.16	17.16	16.37	16.88	16.88	-2.03%	7,046,970
May 25, 2026	17.24	17.49	16.85	17.23	17.23	-0.12%	6,210,467
May 22, 2026	17.38	17.42	17.02	17.25	17.25	-0.63%	6,759,400
May 21, 2026	17.53	17.93	17.24	17.36	17.36	-1.14%	10,147,039
May 20, 2026	17.40	17.70	17.17	17.56	17.56	-0.23%	7,456,100
May 19, 2026	17.36	17.87	17.25	17.60	17.60	1.27%	7,287,079
May 18, 2026	17.60	17.60	17.21	17.38	17.38	-1.59%	9,094,730
May 15, 2026	18.05	18.30	17.58	17.66	17.66	-1.40%	10,848,888
May 14, 2026	18.17	18.68	17.79	17.91	17.91	-0.89%	13,978,170
May 13, 2026	18.39	18.62	18.00	18.07	18.07	-1.26%	13,149,950
May 12, 2026	18.37	18.61	18.02	18.30	18.30	-1.72%	13,100,080
May 11, 2026	18.84	19.43	18.27	18.62	18.62	-1.12%	19,505,718
May 8, 2026	17.96	19.08	17.73	18.83	18.83	5.20%	25,393,240
May 7, 2026	18.28	18.29	17.56	17.90	17.90	-1.49%	15,521,030
May 6, 2026	17.89	18.77	17.85	18.17	18.17	1.79%	14,200,889
Apr 30, 2026	18.11	18.30	17.82	17.85	17.85	-2.41%	16,161,900
Apr 29, 2026	18.03	18.60	18.03	18.29	18.29	-2.66%	20,572,668
Apr 28, 2026	19.50	19.55	18.68	18.79	18.79	-3.64%	23,364,188
Apr 27, 2026	20.90	21.86	19.44	19.50	19.50	-8.11%	39,634,289
Apr 24, 2026	23.64	23.99	21.15	21.22	21.22	-8.34%	37,858,560
Apr 23, 2026	22.55	24.50	22.55	23.15	23.15	2.98%	42,531,025
Apr 22, 2026	24.21	24.37	21.86	22.48	22.48	-4.14%	37,058,998
Apr 21, 2026	23.01	24.15	22.60	23.45	23.45	0.90%	28,215,360
Apr 20, 2026	24.40	24.98	22.91	23.24	23.24	-8.68%	34,512,043
Apr 17, 2026	22.98	27.08	22.98	25.45	25.45	8.30%	43,945,255
Apr 16, 2026	20.51	24.16	19.68	23.50	23.50	10.17%	40,012,160
Apr 15, 2026	22.09	22.60	20.45	21.33	21.33	0.14%	30,990,910
Apr 14, 2026	18.70	21.50	18.50	21.30	21.30	12.88%	27,454,690
Apr 13, 2026	18.59	18.88	18.38	18.87	18.87	1.45%	12,961,040
Apr 10, 2026	18.14	18.72	17.89	18.60	18.60	2.59%	13,476,330
Apr 9, 2026	18.40	18.40	17.83	18.13	18.13	-3.41%	12,599,050
Apr 8, 2026	18.45	18.79	18.00	18.77	18.77	3.13%	15,658,700
Apr 7, 2026	18.10	18.31	17.73	18.20	18.20	0.83%	11,874,980
Apr 3, 2026	18.26	18.84	18.03	18.05	18.05	-3.53%	14,316,748
Apr 2, 2026	18.55	18.95	18.21	18.71	18.71	-2.81%	17,604,300
Apr 1, 2026	18.50	19.47	17.97	19.25	19.25	3.33%	26,230,580
Mar 31, 2026	18.12	18.63	17.90	18.63	18.63	-0.85%	18,803,350
Mar 30, 2026	17.68	19.49	17.29	18.79	18.79	3.30%	29,926,110
Mar 27, 2026	15.01	18.19	15.01	18.19	18.19	19.99%	15,296,740
Mar 26, 2026	15.38	15.63	15.06	15.16	15.16	-1.37%	2,312,959
Mar 25, 2026	15.26	15.40	15.20	15.37	15.37	1.18%	1,889,651
Mar 24, 2026	14.83	15.28	14.66	15.19	15.19	4.69%	4,264,368
Mar 23, 2026	15.27	15.27	14.45	14.51	14.51	-5.96%	3,584,090
Mar 20, 2026	16.28	16.28	15.40	15.43	15.43	-3.80%	3,535,910
Mar 19, 2026	16.39	16.52	16.00	16.04	16.04	-2.55%	2,487,400