Hangzhou Biotest Biotech Co.,Ltd. - 688767.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.5	40.26	40.26	41.38	37.14	8.2M
February 12, 2026	36.79	37.5	37.5	37.85	36.51	1.69M
February 11, 2026	36.3	36.81	36.81	36.89	36.22	1.32M
February 10, 2026	36.01	36.41	36.41	36.84	36.01	1.06M
February 09, 2026	36	36.47	36.47	36.56	35.71	1.46M
February 06, 2026	36.22	35.68	35.68	36.22	35.21	1.24M
February 05, 2026	35.27	36.03	36.03	36.45	34.8	2.98M
February 04, 2026	34.84	35.38	35.38	35.46	34.37	2.82M
February 03, 2026	34.55	34.98	34.98	35	33.37	4.33M
February 02, 2026	35.55	34.37	34.37	35.9	34.31	2.59M
January 30, 2026	36.71	35.47	35.47	37.19	35.2	3.94M
January 29, 2026	38.04	37.01	37.01	38.72	37	2.74M
January 28, 2026	39.29	38.06	38.06	39.29	37.92	2.73M
January 27, 2026	39.85	39.38	39.38	39.85	37.5	5.23M
January 26, 2026	40.32	40.02	40.02	41.35	39.72	4.74M
January 23, 2026	39.57	39.84	39.84	40.33	39.57	3.23M
January 22, 2026	41.37	39.4	39.4	41.4	39.18	3.78M
January 21, 2026	40.12	40.87	40.87	42.08	39.75	3.4M
January 20, 2026	41.46	40.1	40.1	41.9	39.78	3.5M
January 19, 2026	42.13	41.46	41.46	42.7	41.12	3.14M
January 16, 2026	44	42.13	42.13	44.19	42.03	2.95M
January 15, 2026	43.39	43.18	43.18	44.8	42.58	3.73M
January 14, 2026	44.81	44.09	44.09	46.3	42.81	5.77M
January 13, 2026	46.89	44.93	44.93	47.58	44.45	5.27M
January 12, 2026	45.01	47.18	47.18	47.8	44.86	7.22M
January 09, 2026	45.8	44.97	44.97	45.87	44.38	6.26M
January 08, 2026	45.54	46.63	46.63	48.01	43.59	11.34M
January 07, 2026	47.02	46.19	46.19	48.19	42.54	14.61M
January 06, 2026	48.69	48.37	48.37	50.98	45.83	24.98M
January 05, 2026	40.89	45.34	45.34	45.34	40.89	15.96M
December 31, 2025	39.01	37.78	37.78	39.5	37.68	2.31M
December 30, 2025	40.2	38.98	38.98	40.2	38.65	2.41M
December 29, 2025	38.64	40.34	40.34	41.81	38.38	4.49M
December 26, 2025	40.34	38.82	38.82	41	38.6	2.43M
December 25, 2025	39.6	40.34	40.34	41.13	39.6	2.83M
December 24, 2025	39.84	39.89	39.89	40.28	39.13	1.1M
December 23, 2025	39.66	40	40	40.2	39.11	1.49M
December 22, 2025	37.97	39.7	39.7	39.79	37.62	2.07M
December 19, 2025	37.36	37.98	37.98	38.26	36.92	1.33M
December 18, 2025	37.3	37.02	37.02	37.7	36.89	979,114
December 17, 2025	37.12	37.49	37.49	37.61	36.88	1.13M
December 16, 2025	37.8	37.12	37.12	38.97	36.71	2.21M
December 15, 2025	39.07	37.8	37.8	39.79	37.62	1.49M
December 12, 2025	38.98	39.42	39.42	39.85	38.21	1.77M
December 11, 2025	39.18	38.78	38.78	40.95	38.61	2.23M
December 10, 2025	38.1	39.07	39.07	39.47	37.58	2.34M
December 09, 2025	38.62	38.08	38.08	39.3	38.02	992,483
December 08, 2025	38.71	38.6	38.6	38.99	37.84	1.69M
December 05, 2025	38.77	38.61	38.61	39.1	38.02	1.02M
December 04, 2025	38.59	38.78	38.78	39.2	38.04	1.44M
December 03, 2025	38.49	38.99	38.99	39.49	37.71	1.47M
December 02, 2025	39.05	38.06	38.06	39.05	37.9	1.9M
December 01, 2025	39.45	39.05	39.05	40.96	38.89	1.43M
November 28, 2025	39.51	39.23	39.23	39.51	38.9	665,427
November 27, 2025	39.33	39.34	39.34	39.85	39.31	554,912
November 26, 2025	39	39.15	39.15	40.2	38.81	828,827
November 25, 2025	38.84	39.15	39.15	39.83	38.84	735,146
November 24, 2025	38.41	38.84	38.84	39.42	38.08	680,389
November 21, 2025	40.4	38.43	38.43	40.4	38.43	1.37M
November 20, 2025	41.65	40.32	40.32	41.87	40.16	1.2M

Hangzhou Biotest Biotech Co.,Ltd. (688767.SS) SHH