Bide Pharmatech Co., Ltd. (SHA:688073)
China
· Delayed Price · Currency is CNY 59.73
+1.68 (2.89%)
Apr 29, 2026, 4:00 PM EDT
Bide Pharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.47 | 60.29 | 56.15 | 59.73 | 59.73 | 2.89% | 1,954,396 |
| Apr 28, 2026 | 55.78 | 59.17 | 55.78 | 58.05 | 58.05 | 4.54% | 2,364,621 |
| Apr 27, 2026 | 55.31 | 56.16 | 55.08 | 55.53 | 55.53 | -0.59% | 1,125,994 |
| Apr 24, 2026 | 57.68 | 57.68 | 55.71 | 55.86 | 55.86 | -2.85% | 1,292,070 |
| Apr 23, 2026 | 59.03 | 59.55 | 56.60 | 57.50 | 57.50 | -3.60% | 1,443,288 |
| Apr 22, 2026 | 59.06 | 60.20 | 58.81 | 59.65 | 59.65 | 0.27% | 728,662 |
| Apr 21, 2026 | 60.60 | 60.98 | 58.51 | 59.49 | 59.49 | -2.64% | 1,434,170 |
| Apr 20, 2026 | 60.02 | 63.26 | 59.97 | 61.10 | 61.10 | 1.34% | 1,449,185 |
| Apr 17, 2026 | 61.94 | 62.16 | 59.71 | 60.29 | 60.29 | -3.41% | 1,347,475 |
| Apr 16, 2026 | 62.77 | 63.27 | 61.58 | 62.42 | 62.42 | -0.45% | 981,722 |
| Apr 15, 2026 | 62.03 | 63.68 | 59.98 | 62.70 | 62.70 | 1.80% | 1,740,667 |
| Apr 14, 2026 | 62.00 | 62.09 | 59.41 | 61.59 | 61.59 | 0.15% | 1,569,408 |
| Apr 13, 2026 | 63.19 | 63.21 | 60.13 | 61.50 | 61.50 | -1.87% | 1,290,506 |
| Apr 10, 2026 | 59.14 | 64.75 | 59.12 | 62.67 | 62.67 | 6.02% | 2,465,330 |
| Apr 9, 2026 | 59.39 | 60.30 | 58.50 | 59.11 | 59.11 | -1.32% | 916,792 |
| Apr 8, 2026 | 59.70 | 60.80 | 58.47 | 59.90 | 59.90 | 3.03% | 1,313,488 |
| Apr 7, 2026 | 58.55 | 59.99 | 57.25 | 58.14 | 58.14 | -0.94% | 1,274,406 |
| Apr 3, 2026 | 61.20 | 61.20 | 58.69 | 58.69 | 58.69 | -5.26% | 1,758,519 |
| Apr 2, 2026 | 59.07 | 62.88 | 59.07 | 61.95 | 61.95 | 1.59% | 2,457,851 |
| Apr 1, 2026 | 56.00 | 62.91 | 55.21 | 60.98 | 60.98 | 10.07% | 3,071,401 |
| Mar 31, 2026 | 54.49 | 57.88 | 54.49 | 55.40 | 55.40 | 2.03% | 1,298,852 |
| Mar 30, 2026 | 54.52 | 56.22 | 53.96 | 54.30 | 54.30 | -1.51% | 1,115,607 |
| Mar 27, 2026 | 52.00 | 55.40 | 51.66 | 55.13 | 55.13 | 4.77% | 980,635 |
| Mar 26, 2026 | 54.00 | 54.50 | 51.89 | 52.62 | 52.62 | -1.72% | 704,245 |
| Mar 25, 2026 | 52.90 | 55.17 | 52.10 | 53.54 | 53.54 | 1.88% | 1,301,374 |
| Mar 24, 2026 | 49.48 | 52.78 | 48.21 | 52.55 | 52.55 | 8.35% | 1,443,046 |
| Mar 23, 2026 | 50.50 | 52.51 | 47.98 | 48.50 | 48.50 | -8.97% | 1,881,088 |
| Mar 20, 2026 | 54.97 | 55.49 | 53.10 | 53.28 | 53.28 | -2.22% | 568,090 |
| Mar 19, 2026 | 56.70 | 56.93 | 53.83 | 54.49 | 54.49 | -4.59% | 1,214,143 |
| Mar 18, 2026 | 56.62 | 57.61 | 55.40 | 57.11 | 57.11 | 0.60% | 999,563 |
| Mar 17, 2026 | 58.07 | 58.97 | 56.65 | 56.77 | 56.77 | -2.79% | 809,918 |
| Mar 16, 2026 | 57.79 | 58.51 | 56.80 | 58.40 | 58.40 | 1.06% | 1,020,941 |
| Mar 13, 2026 | 56.25 | 58.20 | 55.89 | 57.79 | 57.79 | 2.27% | 1,339,200 |
| Mar 12, 2026 | 57.88 | 59.21 | 56.42 | 56.51 | 56.51 | -1.57% | 1,624,396 |
| Mar 11, 2026 | 58.91 | 59.94 | 57.19 | 57.41 | 57.41 | -3.55% | 1,265,168 |
| Mar 10, 2026 | 57.81 | 59.94 | 57.11 | 59.52 | 59.52 | 5.05% | 1,423,795 |
| Mar 9, 2026 | 56.05 | 57.05 | 54.22 | 56.66 | 56.66 | -1.65% | 1,440,208 |
| Mar 6, 2026 | 52.78 | 57.64 | 52.78 | 57.61 | 57.61 | 8.33% | 1,957,472 |
| Mar 5, 2026 | 52.47 | 53.92 | 52.47 | 53.18 | 53.18 | 2.66% | 988,340 |
| Mar 4, 2026 | 51.90 | 52.93 | 51.31 | 51.80 | 51.80 | -0.96% | 940,799 |
| Mar 3, 2026 | 55.00 | 55.93 | 52.26 | 52.30 | 52.30 | -4.91% | 1,260,747 |
| Mar 2, 2026 | 57.50 | 58.57 | 54.80 | 55.00 | 55.00 | -5.64% | 1,605,604 |
| Feb 27, 2026 | 58.17 | 58.97 | 57.10 | 58.29 | 58.29 | 0.88% | 993,085 |
| Feb 26, 2026 | 58.48 | 58.77 | 57.50 | 57.78 | 57.78 | -1.67% | 861,875 |
| Feb 25, 2026 | 59.68 | 59.68 | 57.61 | 58.76 | 58.76 | -0.89% | 1,095,846 |
| Feb 24, 2026 | 60.19 | 60.47 | 59.05 | 59.29 | 59.29 | -0.72% | 848,246 |
| Feb 13, 2026 | 60.00 | 61.36 | 59.52 | 59.72 | 59.72 | -1.45% | 830,015 |
| Feb 12, 2026 | 62.15 | 62.67 | 60.30 | 60.60 | 60.60 | -1.16% | 1,168,620 |
| Feb 11, 2026 | 60.49 | 62.11 | 59.62 | 61.31 | 61.31 | 1.57% | 1,538,748 |
| Feb 10, 2026 | 61.60 | 62.24 | 59.90 | 60.36 | 60.36 | -1.63% | 1,293,327 |
| Feb 9, 2026 | 61.52 | 62.69 | 60.82 | 61.36 | 61.36 | -0.31% | 925,640 |
| Feb 6, 2026 | 62.08 | 62.48 | 60.00 | 61.55 | 61.55 | -0.05% | 1,106,924 |
| Feb 5, 2026 | 62.62 | 63.49 | 61.19 | 61.58 | 61.58 | -1.94% | 936,357 |
| Feb 4, 2026 | 61.55 | 63.80 | 61.03 | 62.80 | 62.80 | 1.40% | 1,161,836 |
| Feb 3, 2026 | 58.96 | 62.60 | 58.90 | 61.93 | 61.93 | 6.26% | 1,929,266 |
| Feb 2, 2026 | 59.80 | 60.30 | 58.28 | 58.28 | 58.28 | -2.64% | 1,675,740 |
| Jan 30, 2026 | 65.68 | 66.57 | 58.03 | 59.86 | 59.86 | -9.04% | 3,733,704 |
| Jan 29, 2026 | 68.14 | 69.57 | 65.57 | 65.81 | 65.81 | -3.43% | 754,076 |
| Jan 28, 2026 | 70.05 | 70.20 | 67.20 | 68.15 | 68.15 | -3.06% | 518,497 |
| Jan 27, 2026 | 70.20 | 70.44 | 67.63 | 70.30 | 70.30 | -0.71% | 399,938 |
| Jan 26, 2026 | 71.27 | 72.20 | 68.80 | 70.80 | 70.80 | 0.28% | 793,464 |
| Jan 23, 2026 | 68.60 | 71.20 | 68.60 | 70.60 | 70.60 | 2.02% | 583,526 |
| Jan 22, 2026 | 68.08 | 69.97 | 67.45 | 69.20 | 69.20 | 1.85% | 872,332 |
| Jan 21, 2026 | 65.85 | 68.46 | 65.85 | 67.94 | 67.94 | 2.03% | 710,148 |
| Jan 20, 2026 | 69.46 | 69.60 | 65.91 | 66.59 | 66.59 | -4.19% | 868,378 |
| Jan 19, 2026 | 71.10 | 71.10 | 68.58 | 69.50 | 69.50 | -1.15% | 642,976 |
| Jan 16, 2026 | 72.00 | 72.00 | 68.83 | 70.31 | 70.31 | -1.84% | 1,023,708 |
| Jan 15, 2026 | 73.08 | 74.15 | 70.74 | 71.63 | 71.63 | -3.24% | 1,170,671 |
| Jan 14, 2026 | 72.34 | 76.39 | 71.50 | 74.03 | 74.03 | 1.51% | 1,424,960 |
| Jan 13, 2026 | 69.86 | 77.81 | 69.86 | 72.93 | 72.93 | 5.28% | 2,443,061 |
| Jan 12, 2026 | 68.89 | 70.57 | 67.70 | 69.27 | 69.27 | -0.12% | 1,384,220 |
| Jan 9, 2026 | 65.10 | 69.58 | 64.65 | 69.35 | 69.35 | 6.46% | 1,691,314 |
| Jan 8, 2026 | 66.40 | 66.94 | 64.78 | 65.14 | 65.14 | -3.61% | 1,182,997 |
| Jan 7, 2026 | 65.99 | 67.58 | 64.13 | 67.58 | 67.58 | 1.47% | 1,986,043 |
| Jan 6, 2026 | 65.35 | 66.66 | 63.50 | 66.60 | 66.60 | 2.12% | 1,358,667 |
| Jan 5, 2026 | 61.74 | 65.60 | 61.13 | 65.22 | 65.22 | 6.83% | 1,172,234 |
| Dec 31, 2025 | 60.65 | 62.02 | 60.38 | 61.05 | 61.05 | 0.66% | 963,079 |
| Dec 30, 2025 | 63.80 | 64.26 | 60.10 | 60.65 | 60.65 | -5.88% | 1,739,383 |
| Dec 29, 2025 | 65.30 | 65.53 | 64.16 | 64.44 | 64.44 | -1.44% | 355,891 |
| Dec 26, 2025 | 66.70 | 67.00 | 65.03 | 65.38 | 65.38 | -2.16% | 648,386 |
| Dec 25, 2025 | 65.32 | 66.99 | 64.51 | 66.82 | 66.82 | 2.33% | 677,721 |
| Dec 24, 2025 | 64.31 | 65.39 | 64.31 | 65.30 | 65.30 | 0.42% | 294,407 |
| Dec 23, 2025 | 64.88 | 65.32 | 64.18 | 65.03 | 65.03 | -0.05% | 344,240 |
| Dec 22, 2025 | 65.01 | 65.54 | 64.10 | 65.06 | 65.06 | 0.87% | 367,815 |
| Dec 19, 2025 | 64.98 | 66.55 | 63.87 | 64.50 | 64.50 | -0.29% | 824,244 |
| Dec 18, 2025 | 66.44 | 66.44 | 64.58 | 64.69 | 64.69 | -1.57% | 328,086 |
| Dec 17, 2025 | 65.70 | 66.20 | 64.68 | 65.72 | 65.72 | 1.29% | 294,532 |
| Dec 16, 2025 | 65.45 | 66.18 | 64.30 | 64.88 | 64.88 | -1.93% | 514,712 |
| Dec 15, 2025 | 67.60 | 67.60 | 65.75 | 66.16 | 66.16 | -1.97% | 434,708 |
| Dec 12, 2025 | 67.66 | 68.00 | 66.51 | 67.49 | 67.49 | 0.73% | 448,441 |
| Dec 11, 2025 | 67.92 | 68.51 | 66.67 | 67.00 | 67.00 | -1.35% | 695,871 |
| Dec 10, 2025 | 67.72 | 68.40 | 66.88 | 67.92 | 67.92 | 0.98% | 357,613 |
| Dec 9, 2025 | 70.29 | 70.37 | 67.26 | 67.26 | 67.26 | -3.85% | 858,094 |
| Dec 8, 2025 | 69.33 | 71.60 | 68.88 | 69.95 | 69.95 | 1.27% | 566,677 |
| Dec 5, 2025 | 69.20 | 69.54 | 68.14 | 69.07 | 69.07 | -0.07% | 302,850 |
| Dec 4, 2025 | 69.80 | 70.58 | 68.19 | 69.12 | 69.12 | -1.68% | 479,506 |
| Dec 3, 2025 | 66.15 | 70.37 | 66.15 | 70.30 | 70.30 | 6.40% | 1,148,479 |
| Dec 2, 2025 | 69.45 | 69.99 | 65.85 | 66.07 | 66.07 | -4.70% | 931,828 |
| Dec 1, 2025 | 72.01 | 72.86 | 68.68 | 69.33 | 69.33 | -4.70% | 1,076,171 |
| Nov 28, 2025 | 71.68 | 72.96 | 71.68 | 72.75 | 72.75 | 0.64% | 470,613 |