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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36	34.41	34.41	36	34.35	533,927
December 03, 2025	35.18	35.16	35.16	35.41	34.65	452,946
December 02, 2025	35.36	35.08	35.08	35.53	34.6	288,355
December 01, 2025	35.82	35.36	35.36	36	35.35	292,835
November 28, 2025	35.31	35.7	35.7	35.8	34.9	379,423
November 27, 2025	34.5	35.14	35.14	35.35	34.41	572,872
November 26, 2025	35.5	34.5	34.5	35.5	34.45	561,994
November 25, 2025	35.29	35.02	35.02	35.8	34.81	461,226
November 24, 2025	33.59	34.73	34.73	34.96	33.59	443,844
November 21, 2025	35.15	33.95	33.95	35.7	33.59	651,166
November 20, 2025	35.8	35.48	35.48	36.2	35.2	358,296
November 19, 2025	36.91	35.57	35.57	36.91	35.41	505,175
November 18, 2025	36.31	36.91	36.91	36.91	35.91	550,922
November 17, 2025	36.78	36.3	36.3	36.8	36.04	436,065
November 14, 2025	36.39	36.45	36.45	36.93	36.1	492,864
November 13, 2025	36.71	36.65	36.65	37.3	36.62	441,527
November 12, 2025	37.39	36.78	36.78	37.55	36.58	545,893
November 11, 2025	37.45	37.3	37.3	37.76	37.17	501,705
November 10, 2025	37.69	37.5	37.5	37.83	37.12	359,841
November 07, 2025	37.6	37.17	37.17	38.06	37.17	528,507
November 06, 2025	38.5	37.83	37.83	38.5	37.64	533,517
November 05, 2025	37	38.3	38.3	38.83	36.83	955,779
November 04, 2025	36.83	37.33	37.33	37.57	36.51	741,063
November 03, 2025	38.25	36.83	36.83	38.25	36.46	627,149
October 31, 2025	35.96	36.43	36.43	36.55	35.8	483,224
October 30, 2025	35.75	35.96	35.96	36.39	35.35	566,347
October 29, 2025	36.59	35.72	35.72	36.59	35.46	788,502
October 28, 2025	36.05	36.59	36.59	37.13	35.88	927,597
October 27, 2025	35.6	36.05	36.05	36.15	35.21	674,068
October 24, 2025	35	35.22	35.22	35.41	34.71	692,407
October 23, 2025	35.17	34.95	34.95	35.18	34.41	563,202
October 22, 2025	35.28	35.17	35.17	35.64	34.89	508,947
October 21, 2025	35.28	35.39	35.39	35.44	34.58	420,741
October 20, 2025	34.38	34.95	34.95	35.11	34.38	404,836
October 17, 2025	34.9	34.37	34.37	35.27	34.26	697,733
October 16, 2025	35.35	35.48	35.48	36.9	34.68	859,665
October 15, 2025	35.15	35.33	35.33	35.83	34.54	547,009
October 14, 2025	36.01	35.15	35.15	36.47	34.97	554,591
October 13, 2025	34.98	36.38	36.38	36.4	33.51	772,243
October 10, 2025	36.32	35.74	35.74	36.63	35.52	644,044
October 09, 2025	36.36	36.31	36.31	36.88	36	692,392
September 30, 2025	36.57	36.25	36.25	36.57	36.01	481,020
September 29, 2025	36.4	36.15	36.15	36.68	35.83	738,288
September 26, 2025	38.05	36.58	36.58	38.3	36.46	1.22M
September 25, 2025	36.18	36.38	36.38	37.08	35.82	887,851
September 24, 2025	35.2	36.18	36.18	36.38	34.69	668,351
September 23, 2025	35.66	35.21	35.21	35.97	33.92	721,382
September 22, 2025	35.62	35.53	35.53	36	35	457,642
September 19, 2025	35.86	35.42	35.42	36.6	35.3	729,698
September 18, 2025	36.99	36.43	36.43	36.99	35.61	873,311
September 17, 2025	36.4	36.43	36.43	36.68	36	612,076
September 16, 2025	36.06	36.4	36.4	36.53	35.68	446,656
September 15, 2025	36.12	35.84	35.84	36.39	35.66	407,776
September 12, 2025	36.25	35.99	35.99	36.46	35.87	383,505
September 11, 2025	35.85	36.25	36.25	36.49	35.24	527,585
September 10, 2025	35.83	35.83	35.83	36.6	35.62	347,509
September 09, 2025	36.58	36.01	36.01	36.76	35.91	578,237
September 08, 2025	36.47	36.28	36.28	36.47	35.4	668,482
September 05, 2025	34.63	35.73	35.73	35.88	34.63	731,692
September 04, 2025	35.18	34.66	34.66	35.79	34.22	906,400

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