Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.00	53.44	52.58	52.65	52.65	-0.66%	406,600
Feb 12, 2026	53.67	53.71	52.90	53.00	53.00	-1.25%	579,108
Feb 11, 2026	53.83	53.86	53.50	53.67	53.67	-0.30%	547,200
Feb 10, 2026	55.17	55.17	53.83	53.83	53.83	-1.61%	851,700
Feb 9, 2026	54.69	55.25	54.21	54.71	54.71	0.04%	831,560
Feb 6, 2026	53.99	55.70	53.30	54.69	54.69	1.28%	1,491,300
Feb 5, 2026	53.50	56.65	53.50	54.00	54.00	1.12%	2,297,317
Feb 4, 2026	53.57	53.65	52.53	53.40	53.40	-0.30%	720,300
Feb 3, 2026	51.55	53.66	51.55	53.56	53.56	4.10%	1,351,911
Feb 2, 2026	52.56	53.16	51.42	51.45	51.45	-3.07%	1,061,969
Jan 30, 2026	53.50	54.13	51.70	53.08	53.08	-1.25%	1,644,283
Jan 29, 2026	55.55	56.04	53.40	53.75	53.75	-3.95%	2,123,059
Jan 28, 2026	57.44	58.36	55.16	55.96	55.96	-2.75%	1,963,978
Jan 27, 2026	59.33	59.50	56.21	57.54	57.54	-2.11%	3,663,754
Jan 26, 2026	55.48	62.40	55.48	58.78	58.78	7.26%	6,857,467
Jan 23, 2026	54.61	55.17	54.38	54.80	54.80	0.29%	995,528
Jan 22, 2026	55.48	55.94	54.39	54.64	54.64	-1.19%	993,100
Jan 21, 2026	55.01	56.15	54.81	55.30	55.30	0.18%	938,603
Jan 20, 2026	54.95	56.86	54.17	55.20	55.20	1.81%	2,293,357
Jan 19, 2026	54.51	54.88	53.92	54.22	54.22	-0.70%	1,011,196
Jan 16, 2026	55.01	55.50	54.08	54.60	54.60	-0.27%	1,273,541
Jan 15, 2026	57.00	57.00	54.40	54.75	54.75	-4.58%	2,300,338
Jan 14, 2026	55.09	57.87	54.52	57.38	57.38	4.35%	4,793,366
Jan 13, 2026	54.28	55.97	53.92	54.99	54.99	1.87%	2,536,548
Jan 12, 2026	53.50	54.55	53.00	53.98	53.98	1.56%	1,202,400
Jan 9, 2026	52.35	53.98	52.30	53.15	53.15	1.22%	1,188,132
Jan 8, 2026	52.48	52.95	52.12	52.51	52.51	0.11%	740,100
Jan 7, 2026	51.60	52.84	51.44	52.45	52.45	1.65%	1,068,700
Jan 6, 2026	51.90	52.22	51.31	51.60	51.60	-0.73%	806,600
Jan 5, 2026	50.68	52.13	50.65	51.98	51.98	2.54%	1,009,993
Dec 31, 2025	51.03	51.30	50.56	50.69	50.69	-0.61%	340,393
Dec 30, 2025	50.80	51.24	50.40	51.00	51.00	1.25%	694,900
Dec 29, 2025	50.02	51.12	49.59	50.37	50.37	0.74%	684,600
Dec 26, 2025	50.67	50.67	49.75	50.00	50.00	-1.34%	608,500
Dec 25, 2025	50.30	50.97	50.30	50.68	50.68	0.76%	469,021
Dec 24, 2025	49.85	50.67	49.85	50.30	50.30	0.78%	479,126
Dec 23, 2025	50.49	51.15	49.82	49.91	49.91	-0.66%	578,400
Dec 22, 2025	50.00	50.43	49.81	50.24	50.24	0.12%	432,500
Dec 19, 2025	49.77	50.34	49.36	50.18	50.18	1.62%	527,400
Dec 18, 2025	49.09	49.78	48.63	49.38	49.38	0.43%	480,291
Dec 17, 2025	49.38	49.96	47.80	49.17	49.17	-0.45%	1,010,300
Dec 16, 2025	49.42	49.72	49.09	49.39	49.39	-0.66%	659,600
Dec 15, 2025	49.93	50.32	49.65	49.72	49.72	-0.96%	447,100
Dec 12, 2025	49.98	50.68	49.60	50.20	50.20	0.84%	570,799
Dec 11, 2025	50.13	50.38	49.58	49.78	49.78	-0.70%	574,684
Dec 10, 2025	50.13	50.37	49.68	50.13	50.13	-	422,939
Dec 9, 2025	50.01	51.06	50.01	50.13	50.13	-0.77%	637,620
Dec 8, 2025	50.38	50.65	50.16	50.52	50.52	0.80%	525,672
Dec 5, 2025	49.52	50.28	49.05	50.12	50.12	1.35%	786,100
Dec 4, 2025	49.97	50.00	49.21	49.45	49.45	-1.12%	654,474