Changchun BCHT Biotechnology Co. - 688276.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.38	20.95	20.95	21.45	20.9	2.68M
December 03, 2025	21.31	21.36	21.36	21.45	21.08	2.6M
December 02, 2025	21.63	21.32	21.32	21.64	21.18	2M
December 01, 2025	21.76	21.55	21.55	21.79	21.41	2.24M
November 28, 2025	21.72	21.56	21.56	21.75	21.4	2.12M
November 27, 2025	21.84	21.75	21.75	21.85	21.55	2.62M
November 26, 2025	21.87	21.7	21.7	22.39	21.65	4.24M
November 25, 2025	21.41	21.86	21.86	22.18	21.35	4.54M
November 24, 2025	21.2	21.33	21.33	21.6	21.07	3.92M
November 21, 2025	22.2	21.06	21.06	22.56	21.05	6.42M
November 20, 2025	22.41	22.36	22.36	22.85	22.25	3.37M
November 19, 2025	22.68	22.3	22.3	22.98	22.21	3.81M
November 18, 2025	22.69	22.76	22.76	23.43	22.59	5.64M
November 17, 2025	23.86	22.83	22.83	23.91	22.73	10.17M
November 14, 2025	23.22	23.77	23.77	24.47	23.22	9.8M
November 13, 2025	23.12	23.32	23.32	23.35	22.76	4.63M
November 12, 2025	23.4	23.12	23.12	23.57	23.03	5.02M
November 11, 2025	22.99	23.2	23.2	23.57	22.69	6.97M
November 10, 2025	21.98	22.91	22.91	23.2	21.98	9.14M
November 07, 2025	21.85	21.79	21.79	21.96	21.76	2.05M
November 06, 2025	22.1	21.85	21.85	22.23	21.83	2.26M
November 05, 2025	21.9	22.12	22.12	22.23	21.85	2.17M
November 04, 2025	22.11	22.03	22.03	22.35	21.88	3.22M
November 03, 2025	21.98	22.1	22.1	22.13	21.78	2.79M
October 31, 2025	21.61	21.88	21.88	22.03	21.55	4.09M
October 30, 2025	21.82	21.69	21.69	21.99	21.68	2.15M
October 29, 2025	21.72	21.83	21.83	21.87	21.64	1.47M
October 28, 2025	21.94	21.74	21.74	22.03	21.71	2M
October 27, 2025	22.17	21.94	21.94	22.18	21.93	2.11M
October 24, 2025	22.22	22.03	22.03	22.4	21.9	2.8M
October 23, 2025	22.45	22.34	22.34	22.65	22	2.8M
October 22, 2025	22.18	22.45	22.45	22.65	22.16	4.05M
October 21, 2025	21.91	22.23	22.23	22.53	21.84	3.7M
October 20, 2025	21.98	21.83	21.83	22.35	21.72	2.19M
October 17, 2025	21.71	21.92	21.92	22.58	21.66	4.06M
October 16, 2025	22	21.68	21.68	22.13	21.58	2.27M
October 15, 2025	21.82	22.02	22.02	22.21	21.78	2M
October 14, 2025	21.75	21.78	21.78	22.22	21.62	2.3M
October 13, 2025	21.56	21.64	21.64	21.78	21.4	2.25M
October 10, 2025	22.02	21.93	21.93	22.1	21.91	1.96M
October 09, 2025	21.8	22.12	22.12	22.2	21.55	2.15M
September 30, 2025	21.89	21.92	21.92	22.13	21.77	1.41M
September 29, 2025	21.46	21.9	21.9	21.97	21.19	2.08M
September 26, 2025	21.59	21.44	21.44	21.68	21.34	1.42M
September 25, 2025	21.83	21.62	21.62	21.99	21.61	1.97M
September 24, 2025	21.39	21.83	21.83	21.83	21.33	2.23M
September 23, 2025	21.86	21.45	21.45	21.87	21.12	3.38M
September 22, 2025	22.08	21.88	21.88	22.27	21.71	2.22M
September 19, 2025	22.24	22.05	22.05	22.35	21.95	2.49M
September 18, 2025	22.54	22.25	22.25	22.86	22.07	3.99M
September 17, 2025	22.55	22.53	22.53	22.78	22.39	2.36M
September 16, 2025	22.57	22.55	22.55	22.61	22.36	2.57M
September 15, 2025	22.91	22.55	22.55	22.99	22.54	3.44M
September 12, 2025	23.22	22.93	22.93	23.22	22.9	2.22M
September 11, 2025	22.8	23.14	23.14	23.17	22.52	2.84M
September 10, 2025	23	22.87	22.87	23.27	22.83	2.06M
September 09, 2025	23.39	23	23	23.39	22.92	2.57M
September 08, 2025	22.99	23.39	23.39	23.45	22.96	3.41M
September 05, 2025	22.64	22.98	22.98	23	22.53	3.28M
September 04, 2025	22.95	22.64	22.64	23.14	22.31	4.14M

Changchun BCHT Biotechnology Co. (688276.SS) SHH