Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	63.10	64.36	62.32	64.16	64.16	1.04%	1,985,556
May 22, 2026	63.24	64.44	62.30	63.50	63.50	-0.30%	2,223,597
May 21, 2026	64.11	66.23	63.34	63.69	63.69	-1.03%	3,044,330
May 20, 2026	61.50	65.71	60.90	64.62	64.35	4.70%	3,924,567
May 19, 2026	62.50	63.60	60.39	61.72	61.46	-1.07%	2,359,552
May 18, 2026	58.39	62.55	57.28	62.39	62.13	7.25%	4,005,226
May 15, 2026	58.10	59.77	57.22	58.17	57.93	1.08%	2,932,613
May 14, 2026	58.45	60.62	57.01	57.55	57.31	-0.54%	1,933,150
May 13, 2026	57.90	58.98	57.56	57.86	57.62	0.10%	1,540,376
May 12, 2026	59.14	60.29	57.57	57.80	57.56	-1.78%	2,282,800
May 11, 2026	58.90	59.58	57.21	58.85	58.60	-0.05%	2,326,015
May 8, 2026	59.62	59.89	58.28	58.88	58.63	-1.54%	1,661,266
May 7, 2026	59.48	60.55	58.00	59.80	59.55	0.35%	2,331,004
May 6, 2026	58.99	60.22	58.50	59.59	59.34	1.31%	1,766,331
Apr 30, 2026	58.87	59.92	58.09	58.82	58.57	-0.44%	1,277,044
Apr 29, 2026	60.55	60.74	58.11	59.08	58.83	-3.54%	2,320,700
Apr 28, 2026	60.88	62.85	60.13	61.25	60.99	0.61%	2,230,838
Apr 27, 2026	60.06	62.57	59.58	60.88	60.63	1.59%	2,468,134
Apr 24, 2026	62.22	62.22	59.07	59.93	59.68	-2.11%	2,206,590
Apr 23, 2026	61.29	63.05	60.50	61.22	60.96	-1.11%	2,747,999
Apr 22, 2026	57.17	62.19	56.42	61.91	61.65	9.05%	5,132,122
Apr 21, 2026	57.31	57.99	56.52	56.77	56.53	-1.90%	1,826,342
Apr 20, 2026	57.46	60.47	57.16	57.87	57.63	0.42%	2,755,478
Apr 17, 2026	57.80	59.50	56.78	57.63	57.39	-1.71%	2,994,052
Apr 16, 2026	59.61	59.81	58.20	58.63	58.39	-1.63%	3,184,346
Apr 15, 2026	57.76	60.58	56.08	59.60	59.35	3.29%	5,917,482
Apr 14, 2026	54.95	57.97	54.33	57.70	57.46	4.72%	5,522,390
Apr 13, 2026	53.73	57.15	53.62	55.10	54.87	0.99%	4,499,078
Apr 10, 2026	49.76	56.64	49.51	54.56	54.33	9.98%	6,406,469
Apr 9, 2026	50.90	51.16	49.20	49.61	49.40	-3.05%	1,633,381
Apr 8, 2026	50.45	51.66	50.13	51.17	50.96	3.17%	1,637,208
Apr 7, 2026	49.07	50.74	47.60	49.60	49.39	0.45%	2,150,428
Apr 3, 2026	52.50	52.83	49.27	49.38	49.17	-7.44%	2,668,939
Apr 2, 2026	53.77	54.95	52.70	53.35	53.13	-2.38%	3,473,021
Apr 1, 2026	53.11	55.08	52.05	54.65	54.42	5.08%	3,702,819
Mar 31, 2026	50.58	54.09	50.02	52.01	51.79	2.79%	2,603,400
Mar 30, 2026	49.20	50.79	49.10	50.60	50.39	1.24%	1,146,097
Mar 27, 2026	48.28	50.00	48.11	49.98	49.77	2.82%	988,103
Mar 26, 2026	50.25	50.99	48.32	48.61	48.41	-2.76%	916,300
Mar 25, 2026	50.82	51.26	49.68	49.99	49.78	-1.05%	737,142
Mar 24, 2026	49.20	50.75	49.20	50.52	50.31	3.72%	1,324,806
Mar 23, 2026	50.53	51.28	48.43	48.71	48.51	-4.34%	1,481,168
Mar 20, 2026	50.10	52.33	50.10	50.92	50.71	1.17%	1,196,500
Mar 19, 2026	51.00	51.58	50.15	50.33	50.12	-2.25%	763,834
Mar 18, 2026	50.39	51.50	50.10	51.49	51.27	2.28%	716,403
Mar 17, 2026	51.48	51.99	50.03	50.34	50.13	-2.21%	894,503
Mar 16, 2026	50.07	52.21	50.07	51.48	51.26	2.84%	1,275,347
Mar 13, 2026	50.40	50.93	49.66	50.06	49.85	-0.67%	731,400
Mar 12, 2026	50.23	50.98	50.02	50.40	50.19	0.56%	695,400
Mar 11, 2026	50.58	50.58	49.65	50.12	49.91	0.34%	762,082