Skip to main content
Beijing Hotgen Biotech Co., Ltd. (SHA:688068)
China flag China · Delayed Price · Currency is CNY
110.55
-0.28 (-0.25%)
Apr 29, 2026, 3:00 PM CST

Beijing Hotgen Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026110.20113.40109.22112.50-1.51%836,590
Apr 28, 2026110.58114.08109.06110.83110.831.03%2,177,670
Apr 27, 2026110.00111.71107.90109.70109.70-0.79%1,392,464
Apr 24, 2026109.38112.33106.61110.57110.570.59%2,247,234
Apr 23, 2026113.51114.45108.80109.92109.92-4.40%1,724,084
Apr 22, 2026114.84115.60110.38114.98114.980.11%2,176,752
Apr 21, 2026120.08121.60113.77114.85114.85-4.48%2,575,286
Apr 20, 2026122.13123.87120.00120.24120.24-2.15%1,790,025
Apr 17, 2026125.96125.96121.00122.88122.88-2.01%2,532,695
Apr 16, 2026124.10126.20121.00125.40125.40-0.67%2,400,705
Apr 15, 2026121.98127.86117.36126.25126.254.76%4,305,345
Apr 14, 2026121.19121.50115.69120.51120.510.46%2,515,684
Apr 13, 2026121.66122.60118.00119.96119.96-2.25%1,956,093
Apr 10, 2026118.91125.55117.07122.72122.722.11%3,155,361
Apr 9, 2026124.98128.40119.21120.18120.18-3.16%3,598,582
Apr 8, 2026127.97129.00123.16124.10124.10-1.51%3,344,975
Apr 7, 2026131.50133.00124.00126.00126.00-3.84%2,685,177
Apr 3, 2026133.01135.00128.50131.03131.03-3.77%3,405,958
Apr 2, 2026134.98140.50132.80136.17136.17-0.97%4,146,159
Apr 1, 2026122.00140.98121.77137.51137.5112.44%6,523,490
Mar 31, 2026125.20128.99121.53122.30122.30-2.32%2,915,831
Mar 30, 2026127.29131.72123.97125.21125.21-5.24%5,045,482
Mar 27, 2026109.08132.13107.57132.13132.1320.00%5,352,064
Mar 26, 2026113.83115.68109.21110.11110.11-3.96%1,357,789
Mar 25, 2026112.00119.39111.44114.65114.654.60%2,002,003
Mar 24, 2026110.88111.92106.99109.61109.612.55%1,784,920
Mar 23, 2026111.11112.80105.67106.88106.88-5.78%1,416,857
Mar 20, 2026120.81122.45113.00113.44113.44-6.47%2,419,349
Mar 19, 2026123.21124.64120.60121.29121.29-2.09%1,053,725
Mar 18, 2026125.97126.65122.63123.88123.88-1.65%1,445,542
Mar 17, 2026124.57134.00123.60125.96125.960.66%1,891,515
Mar 16, 2026123.80127.86123.16125.13125.130.80%1,294,165
Mar 13, 2026125.97131.25124.11124.14124.14-3.02%2,076,597
Mar 12, 2026136.39136.39123.80128.00128.00-6.23%2,550,437
Mar 11, 2026136.97139.33135.00136.50136.500.21%1,373,190
Mar 10, 2026133.76137.79133.34136.21136.212.80%1,351,723
Mar 9, 2026133.14134.24130.02132.50132.50-1.12%1,301,724
Mar 6, 2026126.00137.36126.00134.00134.005.54%2,932,061
Mar 5, 2026123.27127.46121.43126.97126.974.66%1,638,032
Mar 4, 2026124.20125.13120.58121.32121.32-2.77%1,153,250
Mar 3, 2026125.50127.76121.98124.77124.77-0.63%1,921,182
Mar 2, 2026126.12131.50124.88125.56125.56-0.90%1,421,097
Feb 27, 2026125.98127.18123.71126.70126.700.08%1,170,969
Feb 26, 2026134.87134.98125.16126.60126.60-5.47%2,483,769
Feb 25, 2026134.84135.57133.50133.93133.93-0.81%965,121
Feb 24, 2026138.17138.79134.00135.03135.03-1.26%985,126
Feb 13, 2026138.72141.80136.51136.75136.75-1.08%999,513
Feb 12, 2026139.31141.14137.71138.25138.25-1.55%1,064,326
Feb 11, 2026143.50145.99139.67140.43140.43-2.61%1,342,821
Feb 10, 2026139.81147.96137.73144.20144.203.45%2,044,426
Feb 9, 2026137.44141.97136.06139.39139.392.45%1,969,801
Feb 6, 2026135.08141.28132.91136.05136.05-0.09%1,784,145
Feb 5, 2026137.00138.71135.40136.17136.17-0.58%832,985
Feb 4, 2026139.82139.82134.13136.96136.96-2.03%1,901,581
Feb 3, 2026138.86140.90136.12139.80139.801.57%1,729,610
Feb 2, 2026143.07145.00137.50137.64137.64-5.36%1,503,353
Jan 30, 2026146.20151.00143.49145.43145.431.26%1,581,495
Jan 29, 2026150.00150.20143.00143.62143.62-4.16%1,399,265
Jan 28, 2026153.02153.89149.06149.85149.85-2.07%1,012,606
Jan 27, 2026148.08154.99147.20153.02153.023.78%2,377,903
Jan 26, 2026155.20155.90144.45147.44147.44-4.65%2,747,394
Jan 23, 2026149.00154.77147.11154.63154.633.78%1,903,050
Jan 22, 2026152.57153.96148.12149.00149.00-2.26%1,495,693
Jan 21, 2026157.00157.88152.05152.44152.44-2.28%1,455,962
Jan 20, 2026162.00164.49153.12156.00156.00-4.12%1,702,152
Jan 19, 2026169.88169.88162.07162.71162.71-3.95%2,106,143
Jan 16, 2026183.00183.00168.60169.40169.40-6.24%2,966,403
Jan 15, 2026186.23187.87178.63180.68180.68-4.39%1,458,809
Jan 14, 2026185.55192.69182.68188.98188.980.76%1,981,631
Jan 13, 2026189.70191.99180.87187.55187.55-0.70%2,219,367
Jan 12, 2026214.78214.78186.67188.88188.88-8.29%2,627,826
Jan 9, 2026191.02208.01190.50205.95205.957.28%2,370,749
Jan 8, 2026189.90198.99189.90191.98191.98-0.29%1,710,021
Jan 7, 2026172.00196.00171.51192.54192.5411.62%3,391,261
Jan 6, 2026173.71176.33171.00172.50172.50-1.60%1,095,645
Jan 5, 2026161.87177.49158.40175.30175.308.21%2,478,548
Dec 31, 2025163.42163.42156.67162.00162.000.42%1,086,522
Dec 30, 2025161.18162.67159.16161.32161.32-1.28%1,087,480
Dec 29, 2025162.80165.49162.08163.41163.41-0.96%760,703
Dec 26, 2025166.17166.97160.10165.00165.00-1.20%1,879,311
Dec 25, 2025163.80167.80161.10167.00167.001.35%1,448,287
Dec 24, 2025162.82165.55156.24164.77164.77-0.80%2,708,739
Dec 23, 2025168.99174.38165.52166.10166.10-1.14%928,750
Dec 22, 2025167.76169.23165.10168.01168.01-0.20%786,479
Dec 19, 2025165.50173.84160.30168.34168.342.87%1,981,686
Dec 18, 2025170.40170.40163.00163.65163.65-3.96%1,668,314
Dec 17, 2025172.14174.42165.58170.40170.40-1.15%1,760,179
Dec 16, 2025191.05191.05171.44172.38172.38-9.30%2,585,386
Dec 15, 2025201.00202.98190.01190.06190.06-5.72%1,817,123
Dec 12, 2025195.49201.98189.00201.60201.603.00%3,702,167
Dec 11, 2025190.16199.88185.18195.73195.732.93%2,785,885
Dec 10, 2025183.00195.60180.68190.16190.164.03%2,706,217
Dec 9, 2025181.00185.80179.02182.80182.800.99%1,232,390
Dec 8, 2025172.56185.99171.00181.00181.004.89%2,396,826
Dec 5, 2025179.00179.51168.70172.56172.56-3.88%1,799,828
Dec 4, 2025181.10183.87175.20179.52179.52-2.06%1,619,104
Dec 3, 2025176.00191.00176.00183.30183.302.52%3,290,010
Dec 2, 2025178.00188.50175.50178.80178.802.18%2,724,451
Dec 1, 2025175.00176.00162.51174.99174.99-0.01%3,298,453
Nov 28, 2025178.51180.00166.36175.00175.00-0.01%2,029,817