Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	57.50	57.78	56.07	56.70	56.70	-1.46%	2,042,377
Sep 1, 2026	56.57	57.90	55.61	57.54	57.54	2.22%	2,552,400
Aug 31, 2026	57.20	57.20	55.60	56.29	56.29	-2.38%	2,103,394
Aug 28, 2026	58.61	59.00	57.36	57.66	57.66	-2.32%	1,987,000
Aug 27, 2026	58.28	59.34	57.50	59.03	59.03	1.04%	2,487,407
Aug 26, 2026	60.71	61.80	58.03	58.42	58.42	-4.34%	3,019,300
Aug 25, 2026	60.32	61.29	55.64	61.07	61.07	-0.41%	3,899,633
Aug 24, 2026	65.41	66.32	60.77	61.32	61.32	-6.28%	2,936,035
Aug 21, 2026	68.39	68.80	64.90	65.43	65.43	-5.04%	3,687,304
Aug 20, 2026	67.01	72.30	66.00	68.90	68.90	6.49%	5,646,469
Aug 19, 2026	67.64	68.80	64.26	64.70	64.70	-6.20%	2,254,976
Aug 18, 2026	69.40	70.02	67.34	68.98	68.98	-0.69%	1,874,510
Aug 17, 2026	67.63	69.46	66.94	69.46	69.46	1.85%	2,228,402
Aug 14, 2026	68.61	69.39	66.66	68.20	68.20	-1.29%	2,496,497
Aug 13, 2026	66.21	71.09	66.21	69.09	69.09	3.10%	3,795,232
Aug 12, 2026	65.60	67.98	65.60	67.01	67.01	0.65%	2,033,959
Aug 11, 2026	66.88	69.00	65.88	66.58	66.58	-0.60%	3,958,516
Aug 10, 2026	66.05	67.37	64.88	66.98	66.98	1.99%	4,183,720
Aug 7, 2026	58.58	65.80	58.21	65.67	65.67	12.82%	4,276,813
Aug 6, 2026	58.44	59.90	57.07	58.21	58.21	-1.00%	2,679,995
Aug 5, 2026	55.74	59.21	55.48	58.80	58.80	4.79%	3,491,348
Aug 4, 2026	52.55	56.70	52.55	56.11	56.11	9.21%	4,011,299
Aug 3, 2026	52.61	53.29	49.90	51.38	51.38	-2.84%	2,809,410
Jul 31, 2026	52.08	54.48	51.76	52.88	52.88	3.08%	2,965,364
Jul 30, 2026	56.73	56.73	51.10	51.30	51.30	-9.60%	3,318,375
Jul 29, 2026	59.00	59.31	55.51	56.75	56.75	-3.26%	2,668,798
Jul 28, 2026	60.93	61.41	57.66	58.66	58.66	-4.23%	2,202,513
Jul 27, 2026	57.01	61.79	57.00	61.25	61.25	5.88%	3,370,229
Jul 24, 2026	60.80	61.70	57.66	57.85	57.85	-5.93%	2,651,952
Jul 23, 2026	58.11	63.50	58.05	61.50	61.50	4.72%	4,158,322
Jul 22, 2026	57.00	61.40	56.84	58.73	58.73	1.50%	3,336,500
Jul 21, 2026	58.00	58.23	52.78	57.86	57.86	-0.75%	3,944,202
Jul 20, 2026	59.30	61.09	56.68	58.30	58.30	-2.93%	4,020,853
Jul 17, 2026	65.77	66.49	59.70	60.06	60.06	-9.78%	5,245,400
Jul 16, 2026	67.69	69.48	65.36	66.57	66.57	-5.22%	5,689,567
Jul 15, 2026	69.58	74.68	68.40	70.24	70.24	-1.27%	8,425,222
Jul 14, 2026	67.23	71.78	66.09	71.14	71.14	5.38%	5,617,469
Jul 13, 2026	66.99	71.80	66.49	67.51	67.51	1.55%	5,123,897
Jul 10, 2026	62.37	68.76	61.33	66.48	66.48	6.28%	4,062,400
Jul 9, 2026	61.52	63.23	60.30	62.55	62.55	2.93%	2,788,208
Jul 8, 2026	64.36	65.27	60.70	60.77	60.77	-5.68%	3,780,890
Jul 7, 2026	67.04	67.48	64.00	64.43	64.43	-5.67%	4,390,461
Jul 6, 2026	65.64	70.50	64.50	68.30	68.30	2.35%	4,919,364
Jul 3, 2026	66.33	68.50	64.12	66.73	66.73	2.93%	4,647,471
Jul 2, 2026	71.04	73.26	64.78	64.83	64.83	-3.40%	5,733,908
Jul 1, 2026	64.45	67.79	61.68	67.11	67.11	3.61%	5,155,537
Jun 30, 2026	62.54	65.88	61.60	64.77	64.77	2.65%	5,331,833
Jun 29, 2026	55.19	64.90	54.56	63.10	63.10	12.46%	7,004,840
Jun 26, 2026	56.29	58.30	54.93	56.11	56.11	-0.34%	2,937,209
Jun 25, 2026	54.30	58.00	51.00	56.30	56.30	3.28%	3,333,099