Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	54.01	55.40	54.01	54.51	54.51	2.44%	1,846,900
Jun 23, 2026	52.23	54.73	51.51	53.21	53.21	2.33%	1,657,600
Jun 22, 2026	52.32	53.57	49.63	52.00	52.00	-1.65%	1,461,800
Jun 18, 2026	51.96	54.20	51.00	52.87	52.87	2.30%	1,638,748
Jun 17, 2026	51.40	52.30	50.40	51.68	51.68	0.86%	941,275
Jun 16, 2026	50.38	51.94	50.29	51.24	51.24	1.26%	1,034,300
Jun 15, 2026	50.45	50.98	49.21	50.60	50.60	1.28%	1,259,405
Jun 12, 2026	49.88	50.26	49.16	49.96	49.96	1.20%	880,100
Jun 11, 2026	49.65	50.47	48.83	49.37	49.37	-2.18%	816,725
Jun 10, 2026	50.93	51.82	49.63	50.47	50.47	-1.08%	976,300
Jun 9, 2026	50.00	51.91	49.20	51.02	51.02	2.24%	1,344,600
Jun 8, 2026	53.18	53.18	49.00	49.90	49.90	-7.56%	2,229,699
Jun 5, 2026	54.62	55.00	53.20	53.98	53.98	-0.18%	987,300
Jun 4, 2026	54.05	54.40	52.67	54.08	54.08	-0.02%	1,024,887
Jun 3, 2026	53.70	54.60	53.37	54.09	54.09	0.45%	1,025,525
Jun 2, 2026	56.25	56.25	53.61	53.85	53.85	-4.16%	1,480,600
Jun 1, 2026	55.89	56.97	55.08	56.19	56.19	0.12%	1,436,200
May 29, 2026	56.76	57.31	55.30	56.12	56.12	-1.54%	1,786,449
May 28, 2026	55.77	57.73	55.47	57.00	57.00	1.75%	1,633,200
May 27, 2026	59.57	59.57	55.60	56.02	56.02	-5.99%	3,651,289
May 26, 2026	63.55	64.48	59.10	59.59	59.59	-7.12%	2,679,891
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