Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.30	55.30	53.05	53.59	53.59	-2.74%	1,760,392
Nov 12, 2026	54.78	56.55	54.40	55.10	55.10	0.09%	2,291,100
Nov 11, 2026	53.33	55.07	53.08	55.05	55.05	2.82%	2,184,900
Nov 10, 2026	54.55	55.36	53.00	53.54	53.54	0.02%	2,574,800
Nov 9, 2026	54.60	55.00	53.67	53.68	53.53	-0.48%	1,638,500
Nov 6, 2026	54.80	56.00	53.80	53.94	53.79	-4.53%	2,090,400
Nov 5, 2026	54.40	57.15	54.18	56.50	56.34	3.82%	2,796,099
Nov 4, 2026	51.25	54.89	50.51	54.42	54.27	5.81%	3,050,400
Nov 3, 2026	53.80	53.80	51.01	51.43	51.29	-5.11%	2,862,623
Nov 2, 2026	53.60	54.79	52.52	54.20	54.05	1.23%	2,257,700
Oct 30, 2026	52.57	56.95	51.18	53.54	53.39	0.39%	3,271,722
Oct 29, 2026	54.50	55.10	53.03	53.33	53.18	-3.00%	1,730,056
Oct 28, 2026	53.00	55.86	52.60	54.98	54.83	3.93%	2,467,108
Oct 27, 2026	56.96	57.80	52.85	52.90	52.75	-6.52%	3,144,126
Oct 26, 2026	58.00	58.31	55.55	56.59	56.43	-3.41%	2,619,732
Oct 23, 2026	56.02	58.88	53.01	58.59	58.43	2.97%	3,396,513
Oct 22, 2026	59.86	59.88	56.73	56.90	56.74	-4.58%	2,713,054
Oct 21, 2026	61.50	62.24	59.40	59.63	59.46	-2.53%	2,064,739
Oct 20, 2026	59.20	61.96	58.39	61.18	61.01	3.01%	3,127,489
Oct 19, 2026	56.27	59.97	54.71	59.39	59.22	5.17%	3,406,137
Oct 16, 2026	58.83	61.50	55.91	56.47	56.31	-2.50%	3,557,100
Oct 15, 2026	57.15	59.87	57.15	57.92	57.76	-0.65%	2,706,885
Oct 14, 2026	59.36	59.50	57.62	58.30	58.14	-2.31%	2,790,544
Oct 13, 2026	60.00	60.45	56.96	59.68	59.51	-2.10%	3,462,731
Oct 12, 2026	62.58	63.01	59.82	60.96	60.79	-2.31%	2,543,800
Oct 9, 2026	63.09	63.34	58.51	62.40	62.23	-1.38%	3,366,947
Oct 8, 2026	67.34	68.40	62.80	63.27	63.09	-5.75%	3,200,106
Sep 30, 2026	65.73	69.45	65.17	67.13	66.94	1.87%	3,676,669
Sep 29, 2026	65.97	68.78	65.01	65.90	65.72	-0.23%	3,332,200
Sep 28, 2026	66.68	68.68	64.71	66.05	65.87	-1.39%	3,556,761
Sep 24, 2026	70.96	72.16	66.88	66.98	66.79	-6.32%	5,883,171
Sep 23, 2026	65.00	72.76	64.92	71.50	71.30	8.86%	8,213,390
Sep 22, 2026	62.30	66.95	62.06	65.68	65.50	4.65%	5,893,281
Sep 21, 2026	60.92	63.00	60.48	62.76	62.58	3.84%	3,713,361
Sep 18, 2026	59.16	61.77	58.97	60.44	60.27	2.54%	3,259,841
Sep 17, 2026	58.58	60.28	57.80	58.94	58.78	0.67%	3,035,457
Sep 16, 2026	58.14	59.97	57.70	58.55	58.39	0.53%	3,114,300
Sep 15, 2026	57.00	59.59	56.58	58.24	58.08	1.08%	2,474,000
Sep 14, 2026	54.95	57.95	54.38	57.62	57.46	4.69%	2,422,224
Sep 11, 2026	56.59	56.60	54.10	55.04	54.89	-3.44%	2,299,500
Sep 10, 2026	58.00	58.01	55.79	57.00	56.84	-2.36%	2,401,026
Sep 9, 2026	56.50	59.17	55.72	58.38	58.22	2.39%	3,656,496
Sep 8, 2026	56.40	57.38	55.70	57.02	56.86	0.92%	2,965,108
Sep 7, 2026	55.46	56.98	55.39	56.50	56.34	1.38%	1,491,131
Sep 4, 2026	56.92	57.48	55.31	55.73	55.57	-2.06%	2,161,598
Sep 3, 2026	56.99	58.24	56.52	56.90	56.74	0.35%	2,419,260
Sep 2, 2026	57.50	57.78	56.07	56.70	56.54	-1.46%	2,042,377
Sep 1, 2026	56.57	57.90	55.61	57.54	57.38	2.22%	2,552,000
Aug 31, 2026	57.20	57.20	55.60	56.29	56.13	-2.38%	2,103,394
Aug 28, 2026	58.61	59.00	57.36	57.66	57.50	-2.32%	1,986,500