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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.9	19.52	19.52	19.92	19.51	1.74M
February 12, 2026	20	19.82	19.82	20.1	19.72	1.56M
February 11, 2026	20.11	19.97	19.97	20.18	19.93	1.36M
February 10, 2026	20.13	20.09	20.09	20.24	20.08	1.76M
February 09, 2026	20.06	20.1	20.1	20.27	20.06	1.48M
February 06, 2026	19.98	20.07	20.07	20.3	19.91	1.73M
February 05, 2026	20.07	20.01	20.01	20.25	19.99	1.74M
February 04, 2026	20.1	20.07	20.07	20.19	19.88	2.44M
February 03, 2026	20.02	20.1	20.1	20.13	19.8	2.42M
February 02, 2026	20.23	19.9	19.9	20.38	19.85	2.53M
January 30, 2026	20.42	20.29	20.29	20.61	20.2	3.16M
January 29, 2026	20.5	20.35	20.35	20.67	20.15	3.17M
January 28, 2026	20.9	20.5	20.5	21.08	20.33	4.67M
January 27, 2026	21.43	21.04	21.04	21.43	20.43	7.22M
January 26, 2026	20.6	21.43	21.43	21.6	20.57	11.59M
January 23, 2026	20.45	20.61	20.61	20.75	20.4	3.39M
January 22, 2026	20.8	20.4	20.4	20.98	20.37	3.74M
January 21, 2026	19.85	20.56	20.56	20.85	19.8	7.22M
January 20, 2026	19.92	19.85	19.85	20.19	19.74	2.82M
January 19, 2026	19.81	19.91	19.91	20.1	19.73	2.75M
January 16, 2026	20.3	20.14	20.14	20.32	19.98	3.04M
January 15, 2026	20.2	20.2	20.2	20.39	20.07	2.93M
January 14, 2026	20.5	20.34	20.34	20.89	20.11	4.93M
January 13, 2026	20.5	20.49	20.49	20.9	20.38	4.76M
January 12, 2026	20.23	20.44	20.44	20.54	20.22	3.91M
January 09, 2026	20.23	20.31	20.31	20.35	20.09	4.12M
January 08, 2026	19.67	20.23	20.23	20.59	19.5	6.37M
January 07, 2026	19.53	19.49	19.49	19.71	19.47	2.16M
January 06, 2026	19.5	19.62	19.62	19.66	19.37	2.88M
January 05, 2026	18.85	19.44	19.44	19.49	18.85	3.25M
December 31, 2025	19.02	18.86	18.86	19.07	18.85	1.7M
December 30, 2025	19	19.02	19.02	19.12	18.91	1.56M
December 29, 2025	19.19	19.05	19.05	19.34	19.01	1.74M
December 26, 2025	19.2	19.19	19.19	19.36	19.16	1.82M
December 25, 2025	19.2	19.25	19.25	19.27	19.06	1.62M
December 24, 2025	18.93	19.19	19.19	19.28	18.83	2.2M
December 23, 2025	19.18	18.92	18.92	19.24	18.89	2.62M
December 22, 2025	19.31	19.18	19.18	19.33	19.13	2.54M
December 19, 2025	19.25	19.31	19.31	19.48	19.15	2.02M
December 18, 2025	19.12	19.21	19.21	19.29	19.1	2.16M
December 17, 2025	19.06	19.15	19.15	19.25	18.87	2.48M
December 16, 2025	19.4	19.09	19.09	19.45	19.06	2.25M
December 15, 2025	19.78	19.37	19.37	19.79	19.35	3.57M
December 12, 2025	19.71	19.85	19.85	19.87	19.6	4.75M
December 11, 2025	20.39	19.71	19.71	20.4	19.68	4.35M
December 10, 2025	20.56	20.33	20.33	20.56	20.28	2.16M
December 09, 2025	20.87	20.52	20.52	20.92	20.51	2.25M
December 08, 2025	21	20.85	20.85	21.24	20.84	2.14M
December 05, 2025	20.89	20.98	20.98	21.03	20.6	2.43M
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

Changchun BCHT Biotechnology Co. (688276.SS) SHH