Beijing Scitop Bio-tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	15.40	15.58	15.05	15.40	15.40	-1.28%	6,860,838
Jun 18, 2026	15.08	15.97	14.70	15.60	15.60	3.59%	7,938,162
Jun 17, 2026	15.27	15.32	15.01	15.06	15.06	-1.44%	3,881,600
Jun 16, 2026	15.60	15.60	15.15	15.28	15.28	-1.99%	4,396,452
Jun 15, 2026	15.46	15.78	15.41	15.59	15.59	0.84%	4,765,900
Jun 12, 2026	15.44	15.54	15.06	15.46	15.46	1.84%	4,820,619
Jun 11, 2026	15.35	15.51	15.05	15.18	15.18	-2.13%	4,286,300
Jun 10, 2026	15.38	15.59	15.14	15.51	15.51	1.24%	5,665,650
Jun 9, 2026	15.58	15.59	15.03	15.32	15.32	0.33%	4,540,700
Jun 8, 2026	15.20	15.63	14.98	15.27	15.27	-1.99%	6,871,516
Jun 5, 2026	15.40	16.08	15.40	15.58	15.58	1.37%	6,994,750
Jun 4, 2026	15.63	15.70	15.26	15.37	15.37	-2.29%	4,943,961
Jun 3, 2026	15.77	15.89	15.55	15.73	15.73	-0.25%	4,404,046
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