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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	20.27	20.44	20.44	20.67	20.27	1.48M
June 19, 2025	20.69	20.37	20.37	20.79	20.3	2.11M
June 18, 2025	21	20.73	20.73	21.06	20.69	2.22M
June 17, 2025	21.16	21.24	21.07	21.85	20.96	3.33M
June 16, 2025	21.15	21.01	20.84	21.18	20.78	2.67M
June 13, 2025	21.66	21.14	20.97	21.89	21.11	7.06M
June 12, 2025	21.29	21.66	21.49	21.77	21.21	3.65M
June 11, 2025	21.39	21.32	21.15	21.54	21.28	2.49M
June 10, 2025	21.64	21.39	21.39	21.71	21.13	3.57M
June 09, 2025	21.18	21.63	21.63	21.87	21.09	4.5M
June 06, 2025	21.46	21.1	21.1	21.46	21.08	1.77M
June 05, 2025	21.51	21.27	21.27	21.83	21.15	3M
June 04, 2025	21.3	21.3	21.3	21.35	21.13	2.27M
June 03, 2025	21.08	21.3	21.3	21.39	21	2.87M
May 30, 2025	21.17	21.1	21.1	21.39	21.03	1.92M
May 29, 2025	20.86	21.19	21.19	21.26	20.72	2.12M
May 28, 2025	21	20.85	20.85	21.06	20.71	1.03M
May 27, 2025	20.62	20.99	20.99	21.06	20.55	1.51M
May 26, 2025	20.61	20.68	20.68	20.81	20.51	1.32M
May 23, 2025	20.75	20.67	20.67	20.98	20.67	1.57M
May 22, 2025	21.11	20.73	20.73	21.15	20.73	1.74M
May 21, 2025	21.28	21.11	21.11	21.47	21.08	2.17M
May 20, 2025	21.24	21.3	21.3	21.5	21.1	2.42M
May 19, 2025	20.91	21.13	21.13	21.44	20.75	2.48M
May 16, 2025	20.88	20.86	20.86	20.97	20.79	1.19M
May 15, 2025	20.9	20.85	20.85	20.95	20.77	1.16M
May 14, 2025	21.01	20.92	20.92	21.05	20.72	1.64M
May 13, 2025	21.12	20.99	20.99	21.22	20.92	1.79M
May 12, 2025	20.76	21.01	21.01	21.03	20.72	1.31M
May 09, 2025	21.06	20.75	20.75	21.06	20.62	1.38M
May 08, 2025	20.9	20.98	20.98	21.11	20.77	1.35M
May 07, 2025	21.2	20.85	20.85	21.28	20.78	1.92M
May 06, 2025	20.66	20.96	20.96	21.03	20.57	2.01M
April 30, 2025	20.35	20.54	20.54	20.64	20.35	1.13M
April 29, 2025	20.35	20.39	20.39	20.46	20.2	1.12M
April 28, 2025	20.72	20.29	20.29	20.73	20.28	2.03M
April 25, 2025	20.81	20.54	20.54	21	20.53	2.01M
April 24, 2025	20.81	20.54	20.54	21	20.53	2.01M
April 23, 2025	20.95	20.88	20.88	21.1	20.72	2.02M
April 22, 2025	20.61	20.83	20.83	21.01	20.61	2.21M
April 21, 2025	21	20.79	20.79	21.01	20.19	5.03M
April 18, 2025	21.76	21.83	21.83	21.91	21.55	1.78M
April 17, 2025	21.97	21.69	21.69	22.12	21.66	2.14M
April 16, 2025	22.5	22.05	22.05	22.63	21.79	3.42M
April 15, 2025	22.72	22.71	22.71	23.14	22.42	3.3M
April 14, 2025	22.74	22.71	22.71	23.15	22.36	3.08M
April 11, 2025	22.56	22.54	22.54	22.99	22.24	3.35M
April 10, 2025	22.37	22.68	22.68	23.28	22.28	5.12M
April 09, 2025	21.31	22.04	22.04	22.26	20.27	5.44M
April 08, 2025	21.8	21.7	21.7	22.58	21.28	5.51M
April 07, 2025	22.96	21.72	21.72	24.05	21.17	9.79M
April 03, 2025	23.08	24.06	24.06	24.19	23.05	6.29M
April 02, 2025	23.1	23.29	23.29	23.43	23.01	3.1M
April 01, 2025	21.9	23.22	23.22	23.49	21.9	6.5M
March 31, 2025	22.45	21.96	21.96	22.5	21.9	3.1M
March 28, 2025	22.75	22.55	22.55	23.25	22.53	3.09M
March 27, 2025	22.51	22.75	22.75	22.93	22.27	2.98M
March 26, 2025	22.59	22.55	22.55	22.73	22.49	1.94M
March 25, 2025	22.4	22.59	22.59	22.65	22.34	1.59M
March 24, 2025	22.7	22.47	22.47	22.76	22.27	2.03M

Changchun BCHT Biotechnology Co. (688276.SS) SHH