Beijing Hotgen Biotech Co., Ltd. (688068.SS) SHH
131.03
-5.14(-3.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
131.03
-5.14(-3.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 133.01 | 131.03 | 131.03 | 135 | 128.5 | 3.41M |
| April 02, 2026 | 134.98 | 136.17 | 136.17 | 140.5 | 132.8 | 4.15M |
| April 01, 2026 | 122 | 137.51 | 137.51 | 140.98 | 121.77 | 6.52M |
| March 31, 2026 | 125.2 | 122.3 | 122.3 | 128.99 | 121.53 | 2.92M |
| March 30, 2026 | 127.29 | 125.21 | 125.21 | 131.72 | 123.97 | 5.05M |
| March 27, 2026 | 109.08 | 132.13 | 132.13 | 132.13 | 107.57 | 5.35M |
| March 26, 2026 | 113.83 | 110.11 | 110.11 | 115.68 | 109.21 | 1.36M |
| March 25, 2026 | 112 | 114.65 | 114.65 | 119.39 | 111.44 | 2M |
| March 24, 2026 | 110.88 | 109.61 | 109.61 | 111.92 | 106.99 | 1.78M |
| March 23, 2026 | 111.11 | 106.88 | 106.88 | 112.8 | 105.67 | 1.42M |
| March 20, 2026 | 120.81 | 113.44 | 113.44 | 122.45 | 113 | 2.42M |
| March 19, 2026 | 123.21 | 121.29 | 121.29 | 124.64 | 120.6 | 1.05M |
| March 18, 2026 | 125.97 | 123.88 | 123.88 | 126.65 | 122.63 | 1.45M |
| March 17, 2026 | 124.57 | 125.96 | 125.96 | 134 | 123.6 | 1.89M |
| March 16, 2026 | 123.8 | 125.13 | 125.13 | 127.86 | 123.16 | 1.29M |
| March 13, 2026 | 125.97 | 124.14 | 124.14 | 131.25 | 124.11 | 2.08M |
| March 12, 2026 | 136.39 | 128 | 128 | 136.39 | 123.8 | 2.55M |
| March 11, 2026 | 136.97 | 136.5 | 136.5 | 139.33 | 135 | 1.37M |
| March 10, 2026 | 133.76 | 136.37 | 136.37 | 137.49 | 133.34 | 868,728 |
| March 09, 2026 | 133.14 | 132.5 | 132.5 | 134.24 | 130.02 | 1.3M |
| March 06, 2026 | 126 | 134 | 134 | 137.36 | 126 | 2.93M |
| March 05, 2026 | 123.27 | 126.97 | 126.97 | 127.46 | 121.43 | 1.64M |
| March 04, 2026 | 124.2 | 120.78 | 120.78 | 125.13 | 120.58 | 806,670 |
| March 03, 2026 | 125.5 | 124.77 | 124.77 | 127.76 | 121.98 | 1.92M |
| March 02, 2026 | 126.12 | 125.56 | 125.56 | 131.5 | 124.88 | 1.42M |
| February 27, 2026 | 125.98 | 126.7 | 126.7 | 127.18 | 123.71 | 1.17M |
| February 26, 2026 | 134.87 | 126.6 | 126.6 | 134.98 | 125.16 | 2.48M |
| February 25, 2026 | 134.84 | 133.93 | 133.93 | 135.57 | 133.5 | 965,121 |
| February 24, 2026 | 138.17 | 135.03 | 135.03 | 138.79 | 134 | 985,126 |
| February 13, 2026 | 138.72 | 136.75 | 0 | 141.8 | 136.51 | 999,513 |
| February 12, 2026 | 139.31 | 138.25 | 0 | 141.14 | 137.71 | 1.06M |
| February 11, 2026 | 143.5 | 140.43 | 0 | 145.99 | 139.67 | 1.34M |
| February 10, 2026 | 139.81 | 144.2 | 0 | 147.96 | 137.73 | 2.04M |
| February 09, 2026 | 137.44 | 139.39 | 0 | 141.97 | 136.06 | 1.97M |
| February 06, 2026 | 135.08 | 136.05 | 0 | 141.28 | 132.91 | 1.78M |
| February 05, 2026 | 137 | 136.17 | 0 | 138.71 | 135.4 | 832,985 |
| February 04, 2026 | 139.82 | 136.96 | 0 | 139.82 | 134.13 | 1.9M |
| February 03, 2026 | 138.86 | 139.8 | 0 | 140.9 | 136.12 | 1.73M |
| February 02, 2026 | 143.07 | 137.64 | 0 | 145 | 137.5 | 1.5M |
| January 30, 2026 | 146.2 | 145.43 | 0 | 151 | 143.49 | 1.58M |
| January 29, 2026 | 150 | 143.62 | 0 | 150.2 | 143 | 1.4M |
| January 28, 2026 | 153.02 | 149.85 | 0 | 153.89 | 149.06 | 1.01M |
| January 27, 2026 | 148.08 | 153.02 | 0 | 154.99 | 147.2 | 2.38M |
| January 26, 2026 | 155.2 | 147.44 | 0 | 155.9 | 144.45 | 2.75M |
| January 23, 2026 | 149 | 154.63 | 0 | 154.77 | 147.11 | 1.9M |
| January 22, 2026 | 152.57 | 149 | 0 | 153.96 | 148.12 | 1.5M |
| January 21, 2026 | 157 | 152.44 | 0 | 157.88 | 152.05 | 1.46M |
| January 20, 2026 | 162 | 156 | 0 | 164.49 | 153.12 | 1.7M |
| January 19, 2026 | 169.88 | 162.71 | 0 | 169.88 | 162.07 | 2.11M |
| January 16, 2026 | 183 | 169.4 | 0 | 183 | 168.6 | 2.97M |
| January 15, 2026 | 186.23 | 180.68 | 0 | 187.87 | 178.63 | 1.46M |
| January 14, 2026 | 185.55 | 188.98 | 0 | 192.69 | 182.68 | 1.98M |
| January 13, 2026 | 189.7 | 187.55 | 0 | 191.99 | 180.87 | 2.22M |
| January 12, 2026 | 214.78 | 188.88 | 0 | 214.78 | 186.67 | 2.63M |
| January 09, 2026 | 191.02 | 205.95 | 0 | 208.01 | 190.5 | 2.37M |
| January 08, 2026 | 189.9 | 191.98 | 0 | 198.99 | 189.9 | 1.71M |
| January 07, 2026 | 172 | 192.54 | 0 | 196 | 171.51 | 3.39M |
| January 06, 2026 | 173.71 | 172.5 | 0 | 176.33 | 171 | 1.1M |
| January 05, 2026 | 161.87 | 175.3 | 0 | 177.49 | 158.4 | 2.48M |
| December 31, 2025 | 163.42 | 162 | 0 | 163.42 | 156.67 | 1.09M |