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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	41.21	41.77	41.77	42.68	41.21	1.3M
November 18, 2025	41.43	41.45	41.45	41.8	40.76	1.02M
November 17, 2025	41.7	41.43	41.43	41.87	40.88	1.25M
November 14, 2025	42.3	41.7	41.7	42.84	41.6	1.36M
November 13, 2025	44	42.85	42.85	44.18	42.41	1.66M
November 12, 2025	42.15	43.69	43.69	44.52	42.15	2.71M
November 11, 2025	43.55	42.15	42.15	43.9	41.9	1.36M
November 10, 2025	43.98	43.7	43.7	44.8	43.02	2M
November 07, 2025	42.1	43.84	43.84	45	41.69	4.7M
November 06, 2025	40.61	42.1	42.1	42.37	40.51	1.8M
November 05, 2025	40.61	40.9	40.9	41.68	40.6	1.15M
November 04, 2025	42.7	41.07	41.07	43.2	40.68	2.76M
November 03, 2025	46.18	42.73	42.73	46.36	40.32	6.27M
October 31, 2025	46.39	46.61	46.61	46.99	45.36	3.75M
October 30, 2025	45.38	44.78	44.78	48.38	44	5.03M
October 29, 2025	43.9	45.38	45.38	46.5	43.01	3.42M
October 28, 2025	45.08	43.81	43.81	45.3	43.46	1.95M
October 27, 2025	46	45.06	45.06	46	44.28	2.43M
October 24, 2025	43.8	44.76	44.76	46.29	43	3.74M
October 23, 2025	43.11	43.78	43.78	44.8	42.7	2.12M
October 22, 2025	43.36	43.21	43.21	43.9	42.2	1.87M
October 21, 2025	40.5	43.39	43.39	44.98	40.14	5.02M
October 20, 2025	39.28	40.13	40.13	40.44	39.11	878,680
October 17, 2025	40.33	39.01	39.01	40.78	39	1.05M
October 16, 2025	40.99	40.32	40.32	41.62	39.9	1.32M
October 15, 2025	40.64	41.04	41.04	41.66	39.46	1.24M
October 14, 2025	41.33	40.2	40.2	43.36	40.1	2.08M
October 13, 2025	40.56	41.33	41.33	41.84	40.08	1.66M
October 10, 2025	41.8	41.86	41.86	42.15	41.06	1.21M
October 09, 2025	40.41	41.96	41.96	42.48	40.2	2.05M
September 30, 2025	40.5	40.2	40.2	40.81	39.9	1.18M
September 29, 2025	39.75	40.16	40.16	40.16	39	1.01M
September 26, 2025	41.5	39.75	39.75	41.56	39.75	1.03M
September 25, 2025	42.49	41.5	41.5	43.08	41.47	1.43M
September 24, 2025	40.15	42.06	42.06	42.25	39.5	1.83M
September 23, 2025	41.72	40.26	40.26	41.98	39.5	1.8M
September 22, 2025	40.96	41.96	41.96	42.2	40.44	1.77M
September 19, 2025	42.85	41.08	41.08	42.9	40.98	2.57M
September 18, 2025	44.58	42.68	42.68	45.73	42.13	4.05M
September 17, 2025	43.11	44.25	44.25	44.73	42.85	3.52M
September 16, 2025	42.52	43.28	43.28	43.7	42.12	2.29M
September 15, 2025	42.54	42.45	42.45	43	41.67	2.34M
September 12, 2025	42.22	42.5	42.5	42.8	41.24	2.72M
September 11, 2025	41.3	42.08	42.08	42.64	39.52	3.31M
September 10, 2025	42.14	41.82	41.82	43.77	41.57	3.19M
September 09, 2025	42	42.05	42.05	43.93	41.5	5.33M
September 08, 2025	38.2	42	42	42.27	37.88	5.41M
September 05, 2025	37.7	38.09	38.09	38.65	36.5	2.93M
September 04, 2025	40.11	37.72	37.72	40.3	36.93	4.19M

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