Beijing Labtech Instruments Co., Ltd. - 688056.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.37	39.83	39.83	40.59	38.97	1.08M
August 15, 2025	38	39.37	39.37	39.64	37.86	1.03M
August 14, 2025	39.51	38.03	38.03	39.51	37.88	920,641
August 13, 2025	39.24	39.19	39.19	40.26	38.39	1.15M
August 12, 2025	40	38.86	38.86	40.21	38.58	1.05M
August 11, 2025	39.53	40	40	40.78	39.04	1.18M
August 08, 2025	39.9	39.51	39.51	39.92	38.75	1.17M
August 07, 2025	39.34	39.92	39.92	41.27	39	2.07M
August 06, 2025	36.99	39.33	39.33	40.33	36.53	2.39M
August 05, 2025	36.96	36.99	36.99	37.57	36.52	681,849
August 04, 2025	36	36.81	36.81	36.81	35.58	844,269
August 01, 2025	35.64	35.95	35.95	36.18	35.38	577,405
July 31, 2025	36.2	35.64	35.64	36.49	35.21	660,744
July 30, 2025	36.6	35.99	35.99	36.6	35.51	743,839
July 29, 2025	36.4	36.48	36.48	36.85	35.8	771,923
July 28, 2025	35.6	36.4	36.4	36.68	35.31	1.13M
July 25, 2025	35.06	35.44	35.44	35.53	34.73	864,134
July 24, 2025	34.98	35.06	35.06	35.97	34.93	940,078
July 23, 2025	35.29	35.03	35.03	35.99	34.88	1.01M
July 22, 2025	34.61	35.61	35.61	36.86	34.3	1.63M
July 21, 2025	34.19	34.44	34.44	34.65	34.15	552,863
July 18, 2025	33.98	34.18	34.18	34.25	33.74	732,612
July 17, 2025	33.65	33.88	33.88	33.95	33.32	488,013
July 16, 2025	33.95	33.65	33.65	34.12	33.41	604,707
July 15, 2025	33.8	33.73	33.73	34.37	33.12	579,466
July 14, 2025	33.33	33.87	33.87	34.1	33.16	823,467
July 11, 2025	33.31	33.56	33.56	34.16	33.07	489,291
July 10, 2025	33.24	33.2	33.2	33.61	33.15	400,768
July 09, 2025	33.1	33.53	33.53	33.87	33.03	552,449
July 08, 2025	32.68	33.15	33.15	33.32	32.61	386,496
July 07, 2025	32.37	32.69	32.69	32.75	32.23	250,102
July 04, 2025	32.89	32.37	32.37	33.01	32.36	531,818
July 03, 2025	33.27	33.03	33.03	33.38	32.84	320,092
July 02, 2025	33.47	33.1	33.1	33.51	32.89	485,488
July 01, 2025	33.47	33.36	33.36	33.67	33.05	523,536
June 30, 2025	32.33	33.38	33.38	33.43	32.16	721,177
June 27, 2025	32.33	32.16	32.16	32.41	32.1	529,619
June 26, 2025	32.58	32.16	32.16	32.72	32.11	509,933
June 25, 2025	32.4	32.58	32.58	32.69	32.05	457,110
June 24, 2025	31.5	32.37	32.37	32.56	31.5	507,386
June 23, 2025	30.93	31.68	31.68	31.98	30.88	612,402
June 20, 2025	31.35	31.16	31.16	31.95	31.13	521,990
June 19, 2025	32.77	31.35	31.35	32.83	31.32	640,290
June 18, 2025	33	32.8	32.8	33.32	32.55	360,235
June 17, 2025	33.24	33.07	33.07	33.74	32.4	728,448
June 16, 2025	33.25	33.29	33.29	33.69	32.65	781,607
June 13, 2025	33.66	33.45	33.45	34	32.66	1.11M
June 12, 2025	32.5	33.79	33.79	33.95	31.93	1.41M
June 11, 2025	32.01	32.1	32.1	32.32	31.82	477,507
June 10, 2025	33.09	32.52	31.92	33.38	32.14	635,058
June 09, 2025	32.88	33.42	33.42	33.43	32.73	594,259
June 06, 2025	33.83	32.88	32.88	33.83	32.16	538,138
June 05, 2025	32.02	32.48	32.48	32.53	31.85	463,150
June 04, 2025	31.92	32.02	32.02	32.32	31.83	414,776
June 03, 2025	31.81	31.92	31.92	32.27	31.62	391,579
May 30, 2025	32.18	31.81	31.81	32.18	31.56	494,279
May 29, 2025	31.84	32.02	32.02	32.31	31.75	481,652
May 28, 2025	31.92	31.76	31.76	32.42	31.54	573,940
May 27, 2025	35.31	31.92	31.92	35.31	31.77	685,238
May 26, 2025	31.9	32.26	32.26	32.45	31.6	528,613

Beijing Labtech Instruments Co., Ltd. (688056.SS) SHH