Suzhou Highfine Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	59.61	59.81	58.20	58.63	58.63	-1.63%	3,184,346
Apr 15, 2026	57.76	60.58	56.08	59.60	59.60	3.29%	5,917,782
Apr 14, 2026	54.95	57.97	54.33	57.70	57.70	4.72%	5,522,390
Apr 13, 2026	53.73	57.15	53.62	55.10	55.10	0.99%	4,499,078
Apr 10, 2026	49.76	56.64	49.51	54.56	54.56	9.98%	6,406,469
Apr 9, 2026	50.90	51.16	49.20	49.61	49.61	-3.05%	1,633,381
Apr 8, 2026	50.45	51.66	50.13	51.17	51.17	3.17%	1,637,208
Apr 7, 2026	49.07	50.74	47.60	49.60	49.60	0.45%	2,150,428
Apr 3, 2026	52.50	52.83	49.27	49.38	49.38	-7.44%	2,668,939
Apr 2, 2026	53.77	54.95	52.70	53.35	53.35	-2.38%	3,473,021
Apr 1, 2026	53.11	55.08	52.05	54.65	54.65	5.08%	3,702,819
Mar 31, 2026	50.58	54.09	50.02	52.01	52.01	2.79%	2,603,400
Mar 30, 2026	49.20	50.79	49.10	50.60	50.60	1.24%	1,146,097
Mar 27, 2026	48.28	50.00	48.11	49.98	49.98	2.82%	988,103
Mar 26, 2026	50.25	50.99	48.32	48.61	48.61	-2.76%	916,300
Mar 25, 2026	50.82	51.26	49.68	49.99	49.99	-1.05%	737,142
Mar 24, 2026	49.20	50.75	49.20	50.52	50.52	3.72%	1,324,806
Mar 23, 2026	50.53	51.28	48.43	48.71	48.71	-4.34%	1,481,168
Mar 20, 2026	50.10	52.33	50.10	50.92	50.92	1.17%	1,196,500
Mar 19, 2026	51.00	51.58	50.15	50.33	50.33	-2.25%	763,834
Mar 18, 2026	50.39	51.50	50.10	51.49	51.49	2.28%	716,403
Mar 17, 2026	51.48	51.99	50.03	50.34	50.34	-2.21%	894,503
Mar 16, 2026	50.07	52.21	50.07	51.48	51.48	2.84%	1,275,347
Mar 13, 2026	50.40	50.93	49.66	50.06	50.06	-0.67%	731,400
Mar 12, 2026	50.23	50.98	50.02	50.40	50.40	0.56%	695,400
Mar 11, 2026	50.58	50.58	49.65	50.12	50.12	0.34%	762,082
Mar 10, 2026	48.88	49.98	48.55	49.95	49.95	3.63%	773,850
Mar 9, 2026	47.90	48.45	47.50	48.20	48.20	-0.52%	737,600
Mar 6, 2026	47.35	48.90	47.10	48.45	48.45	2.32%	1,058,182
Mar 5, 2026	47.37	47.86	47.20	47.35	47.35	0.45%	568,254
Mar 4, 2026	47.45	47.77	46.69	47.14	47.14	-1.09%	770,838
Mar 3, 2026	49.68	49.90	47.56	47.66	47.66	-3.40%	1,067,981
Mar 2, 2026	51.07	51.32	48.54	49.34	49.34	-4.36%	1,759,000
Feb 27, 2026	51.06	51.70	51.00	51.59	51.59	0.21%	550,600
Feb 26, 2026	52.55	52.55	51.36	51.48	51.48	-2.13%	975,939
Feb 25, 2026	52.32	52.79	52.18	52.60	52.60	0.54%	576,100
Feb 24, 2026	52.91	53.39	52.13	52.32	52.32	-0.63%	616,600
Feb 13, 2026	53.00	53.44	52.58	52.65	52.65	-0.66%	406,600
Feb 12, 2026	53.67	53.71	52.90	53.00	53.00	-1.25%	579,108
Feb 11, 2026	53.83	53.86	53.50	53.67	53.67	-0.30%	547,200
Feb 10, 2026	55.17	55.17	53.83	53.83	53.83	-1.61%	851,700
Feb 9, 2026	54.69	55.25	54.21	54.71	54.71	0.04%	831,560
Feb 6, 2026	53.99	55.70	53.30	54.69	54.69	1.28%	1,491,300
Feb 5, 2026	53.50	56.65	53.50	54.00	54.00	1.12%	2,297,317
Feb 4, 2026	53.57	53.65	52.53	53.40	53.40	-0.30%	720,300
Feb 3, 2026	51.55	53.66	51.55	53.56	53.56	4.10%	1,351,911
Feb 2, 2026	52.56	53.16	51.42	51.45	51.45	-3.07%	1,061,969
Jan 30, 2026	53.50	54.13	51.70	53.08	53.08	-1.25%	1,644,283
Jan 29, 2026	55.55	56.04	53.40	53.75	53.75	-3.95%	2,123,059
Jan 28, 2026	57.44	58.36	55.16	55.96	55.96	-2.75%	1,963,978