Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	63.09	63.34	58.51	62.40	62.40	-1.38%	3,366,947
Oct 8, 2026	67.34	68.40	62.80	63.27	63.27	-5.75%	3,200,106
Sep 30, 2026	65.73	69.45	65.17	67.13	67.13	1.87%	3,676,669
Sep 29, 2026	65.97	68.78	65.01	65.90	65.90	-0.23%	3,332,200
Sep 28, 2026	66.68	68.68	64.71	66.05	66.05	-1.39%	3,556,761
Sep 24, 2026	70.96	72.16	66.88	66.98	66.98	-6.32%	5,883,971
Sep 23, 2026	65.00	72.76	64.92	71.50	71.50	8.86%	8,213,390
Sep 22, 2026	62.30	66.95	62.06	65.68	65.68	4.65%	5,893,281
Sep 21, 2026	60.92	63.00	60.48	62.76	62.76	3.84%	3,713,361
Sep 18, 2026	59.16	61.77	58.97	60.44	60.44	2.54%	3,260,941
Sep 17, 2026	58.58	60.28	57.80	58.94	58.94	0.67%	3,035,457
Sep 16, 2026	58.14	59.97	57.70	58.55	58.55	0.53%	3,114,300
Sep 15, 2026	57.00	59.59	56.58	58.24	58.24	1.08%	2,474,000
Sep 14, 2026	54.95	57.95	54.38	57.62	57.62	4.69%	2,422,524
Sep 11, 2026	56.59	56.60	54.10	55.04	55.04	-3.44%	2,299,600
Sep 10, 2026	58.00	58.01	55.79	57.00	57.00	-2.36%	2,401,226
Sep 9, 2026	56.50	59.17	55.72	58.38	58.38	2.39%	3,657,096
Sep 8, 2026	56.40	57.38	55.70	57.02	57.02	0.92%	2,966,908
Sep 7, 2026	55.46	56.98	55.39	56.50	56.50	1.38%	1,491,131
Sep 4, 2026	56.92	57.48	55.31	55.73	55.73	-2.06%	2,161,598
Sep 3, 2026	56.99	58.24	56.52	56.90	56.90	0.35%	2,419,260
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