Hangzhou Alltest Biotech Co., Ltd. (SHA:688606)
China
· Delayed Price · Currency is CNY 54.76
+0.34 (0.62%)
Apr 29, 2026, 3:00 PM CST
Hangzhou Alltest Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.19 | 55.10 | 54.01 | 54.76 | 54.76 | 0.62% | 320,463 |
| Apr 28, 2026 | 54.43 | 54.85 | 54.01 | 54.42 | 54.42 | 0.46% | 524,832 |
| Apr 27, 2026 | 55.87 | 55.87 | 54.08 | 54.17 | 54.17 | -3.06% | 648,458 |
| Apr 24, 2026 | 56.96 | 56.96 | 55.73 | 55.88 | 55.88 | -1.34% | 385,088 |
| Apr 23, 2026 | 57.15 | 57.20 | 56.58 | 56.64 | 56.64 | -1.00% | 329,952 |
| Apr 22, 2026 | 57.21 | 57.38 | 56.89 | 57.21 | 57.21 | -0.35% | 263,333 |
| Apr 21, 2026 | 57.24 | 57.80 | 56.58 | 57.41 | 57.41 | 0.28% | 493,841 |
| Apr 20, 2026 | 58.90 | 58.90 | 56.73 | 57.25 | 57.25 | -6.45% | 1,423,739 |
| Apr 17, 2026 | 61.25 | 61.38 | 60.75 | 61.20 | 61.20 | -0.10% | 189,420 |
| Apr 16, 2026 | 60.95 | 61.33 | 60.63 | 61.26 | 61.26 | 0.59% | 218,487 |
| Apr 15, 2026 | 60.97 | 61.10 | 60.56 | 60.90 | 60.90 | 0.31% | 239,344 |
| Apr 14, 2026 | 61.08 | 61.21 | 60.26 | 60.71 | 60.71 | -0.03% | 333,331 |
| Apr 13, 2026 | 61.59 | 61.59 | 60.50 | 60.73 | 60.73 | -1.49% | 313,180 |
| Apr 10, 2026 | 61.40 | 62.40 | 61.40 | 61.65 | 61.65 | 0.34% | 316,718 |
| Apr 9, 2026 | 62.00 | 62.34 | 61.22 | 61.44 | 61.44 | -3.61% | 439,765 |
| Apr 8, 2026 | 61.50 | 63.74 | 61.26 | 63.74 | 63.74 | 4.75% | 522,814 |
| Apr 7, 2026 | 61.00 | 61.30 | 60.45 | 60.85 | 60.85 | 0.15% | 149,351 |
| Apr 3, 2026 | 63.09 | 63.18 | 60.30 | 60.76 | 60.76 | -3.69% | 382,297 |
| Apr 2, 2026 | 63.80 | 64.19 | 62.66 | 63.09 | 63.09 | -1.11% | 288,262 |
| Apr 1, 2026 | 63.53 | 64.38 | 62.88 | 63.80 | 63.80 | 1.62% | 490,081 |
| Mar 31, 2026 | 62.00 | 63.86 | 61.85 | 62.78 | 62.78 | 0.05% | 365,818 |
| Mar 30, 2026 | 63.09 | 63.60 | 62.53 | 62.75 | 62.75 | -0.55% | 315,755 |
| Mar 27, 2026 | 61.97 | 63.37 | 61.60 | 63.10 | 63.10 | 0.61% | 206,815 |
| Mar 26, 2026 | 63.00 | 63.50 | 62.30 | 62.72 | 62.72 | -1.21% | 302,161 |
| Mar 25, 2026 | 63.39 | 63.60 | 62.61 | 63.49 | 63.49 | 0.63% | 271,839 |
| Mar 24, 2026 | 62.98 | 63.86 | 62.52 | 63.09 | 63.09 | 0.85% | 252,487 |
| Mar 23, 2026 | 64.15 | 65.00 | 62.40 | 62.56 | 62.56 | -3.01% | 452,326 |
| Mar 20, 2026 | 65.58 | 65.89 | 64.50 | 64.50 | 64.50 | -1.23% | 235,794 |
| Mar 19, 2026 | 66.55 | 66.55 | 65.30 | 65.30 | 65.30 | -1.88% | 233,174 |
| Mar 18, 2026 | 65.52 | 66.64 | 65.25 | 66.55 | 66.55 | 1.57% | 250,487 |
| Mar 17, 2026 | 66.78 | 67.16 | 65.50 | 65.52 | 65.52 | -1.55% | 264,046 |
| Mar 16, 2026 | 67.20 | 67.20 | 65.60 | 66.55 | 66.55 | 0.56% | 264,205 |
| Mar 13, 2026 | 65.50 | 66.94 | 65.50 | 66.18 | 66.18 | 0.53% | 344,485 |
| Mar 12, 2026 | 66.70 | 67.41 | 65.83 | 65.83 | 65.83 | -1.88% | 263,974 |
| Mar 11, 2026 | 66.99 | 67.60 | 66.80 | 67.09 | 67.09 | -0.52% | 183,477 |
| Mar 10, 2026 | 65.56 | 67.48 | 65.56 | 67.44 | 67.44 | 2.99% | 438,401 |
| Mar 9, 2026 | 65.99 | 65.99 | 64.04 | 65.48 | 65.48 | -0.65% | 457,252 |
| Mar 6, 2026 | 65.51 | 66.16 | 65.06 | 65.91 | 65.91 | 0.44% | 254,988 |
| Mar 5, 2026 | 66.11 | 66.23 | 65.10 | 65.62 | 65.62 | 0.31% | 250,129 |
| Mar 4, 2026 | 66.44 | 66.87 | 64.79 | 65.42 | 65.42 | -1.73% | 527,630 |
| Mar 3, 2026 | 66.56 | 68.34 | 66.56 | 66.57 | 66.57 | -1.01% | 598,049 |
| Mar 2, 2026 | 68.50 | 68.50 | 66.00 | 67.25 | 67.25 | -2.55% | 810,547 |
| Feb 27, 2026 | 68.78 | 69.09 | 68.37 | 69.01 | 69.01 | 0.32% | 257,182 |
| Feb 26, 2026 | 69.38 | 69.38 | 68.62 | 68.79 | 68.79 | -0.46% | 198,702 |
| Feb 25, 2026 | 68.87 | 69.45 | 68.25 | 69.11 | 69.11 | 0.36% | 333,462 |
| Feb 24, 2026 | 68.31 | 68.97 | 68.11 | 68.86 | 68.86 | 0.85% | 247,512 |
| Feb 13, 2026 | 69.18 | 69.45 | 68.26 | 68.28 | 68.28 | -1.37% | 286,481 |
| Feb 12, 2026 | 69.40 | 69.68 | 68.51 | 69.23 | 69.23 | 0.13% | 365,611 |
| Feb 11, 2026 | 69.11 | 69.35 | 68.87 | 69.14 | 69.14 | 0.06% | 169,763 |
| Feb 10, 2026 | 69.34 | 69.34 | 68.60 | 69.10 | 69.10 | 0.14% | 290,046 |
| Feb 9, 2026 | 69.48 | 69.66 | 69.00 | 69.00 | 69.00 | 0.23% | 269,301 |
| Feb 6, 2026 | 68.38 | 69.28 | 68.00 | 68.84 | 68.84 | 0.09% | 267,097 |
| Feb 5, 2026 | 69.40 | 69.50 | 68.76 | 68.78 | 68.78 | -1.16% | 204,627 |
| Feb 4, 2026 | 69.29 | 69.75 | 68.62 | 69.59 | 69.59 | 0.53% | 365,671 |
| Feb 3, 2026 | 68.04 | 69.35 | 68.01 | 69.22 | 69.22 | 2.23% | 427,510 |
| Feb 2, 2026 | 69.20 | 69.29 | 67.60 | 67.71 | 67.71 | -2.45% | 376,323 |
| Jan 30, 2026 | 68.78 | 69.50 | 68.03 | 69.41 | 69.41 | 0.89% | 377,898 |
| Jan 29, 2026 | 69.50 | 69.98 | 68.54 | 68.80 | 68.80 | -1.33% | 499,055 |
| Jan 28, 2026 | 70.89 | 71.39 | 69.49 | 69.73 | 69.73 | -1.46% | 811,693 |
| Jan 27, 2026 | 72.40 | 72.40 | 69.45 | 70.76 | 70.76 | -1.94% | 1,117,107 |
| Jan 26, 2026 | 70.75 | 72.88 | 70.58 | 72.16 | 72.16 | 2.21% | 1,521,921 |
| Jan 23, 2026 | 69.96 | 70.79 | 68.62 | 70.60 | 70.60 | 1.52% | 1,025,041 |
| Jan 22, 2026 | 69.88 | 71.36 | 68.81 | 69.54 | 69.54 | 1.19% | 1,118,816 |
| Jan 21, 2026 | 68.77 | 68.88 | 67.67 | 68.72 | 68.72 | 1.51% | 956,792 |
| Jan 20, 2026 | 68.00 | 71.00 | 67.60 | 67.70 | 67.70 | 2.59% | 1,214,307 |
| Jan 19, 2026 | 65.43 | 66.10 | 65.05 | 65.99 | 65.99 | 0.86% | 327,858 |
| Jan 16, 2026 | 66.24 | 66.38 | 65.35 | 65.43 | 65.43 | -0.94% | 311,605 |
| Jan 15, 2026 | 66.24 | 66.65 | 65.60 | 66.05 | 66.05 | -0.21% | 385,986 |
| Jan 14, 2026 | 66.30 | 66.99 | 65.86 | 66.19 | 66.19 | 0.33% | 791,497 |
| Jan 13, 2026 | 65.65 | 66.85 | 65.65 | 65.97 | 65.97 | 0.41% | 634,341 |
| Jan 12, 2026 | 65.17 | 65.85 | 64.71 | 65.70 | 65.70 | 0.92% | 535,318 |
| Jan 9, 2026 | 64.90 | 65.26 | 64.64 | 65.10 | 65.10 | 0.31% | 681,082 |
| Jan 8, 2026 | 64.95 | 65.45 | 64.57 | 64.90 | 64.90 | -0.15% | 386,626 |
| Jan 7, 2026 | 64.81 | 65.49 | 64.60 | 65.00 | 65.00 | 0.39% | 418,013 |
| Jan 6, 2026 | 64.62 | 65.20 | 64.32 | 64.75 | 64.75 | 0.20% | 458,406 |
| Jan 5, 2026 | 63.50 | 65.01 | 63.50 | 64.62 | 64.62 | 1.14% | 826,806 |
| Dec 31, 2025 | 63.75 | 64.43 | 63.46 | 63.89 | 63.89 | -0.03% | 315,684 |
| Dec 30, 2025 | 63.75 | 64.21 | 63.19 | 63.91 | 63.91 | - | 312,757 |
| Dec 29, 2025 | 64.08 | 64.23 | 63.73 | 63.91 | 63.91 | -0.27% | 279,878 |
| Dec 26, 2025 | 63.99 | 64.31 | 63.52 | 64.08 | 64.08 | 0.22% | 226,310 |
| Dec 25, 2025 | 63.38 | 64.10 | 63.01 | 63.94 | 63.94 | 0.88% | 395,230 |
| Dec 24, 2025 | 62.63 | 63.39 | 62.34 | 63.38 | 63.38 | 0.75% | 480,757 |
| Dec 23, 2025 | 63.90 | 63.90 | 62.79 | 62.91 | 62.91 | -1.13% | 203,568 |
| Dec 22, 2025 | 63.36 | 63.94 | 63.35 | 63.63 | 63.63 | 0.06% | 237,508 |
| Dec 19, 2025 | 63.01 | 63.77 | 62.83 | 63.59 | 63.59 | 0.92% | 331,320 |
| Dec 18, 2025 | 63.33 | 63.33 | 62.63 | 63.01 | 63.01 | -0.51% | 231,027 |
| Dec 17, 2025 | 62.00 | 63.58 | 61.90 | 63.33 | 63.33 | 1.39% | 458,482 |
| Dec 16, 2025 | 64.60 | 64.60 | 62.00 | 62.46 | 62.46 | -3.31% | 634,002 |
| Dec 15, 2025 | 63.00 | 64.85 | 62.93 | 64.60 | 64.60 | 2.65% | 1,013,041 |
| Dec 12, 2025 | 61.70 | 63.19 | 61.38 | 62.93 | 62.93 | 1.81% | 1,057,548 |
| Dec 11, 2025 | 62.88 | 63.10 | 61.63 | 61.81 | 61.81 | -1.61% | 580,423 |
| Dec 10, 2025 | 63.84 | 63.95 | 62.73 | 62.82 | 62.82 | -1.12% | 409,059 |
| Dec 9, 2025 | 63.80 | 64.45 | 63.51 | 63.53 | 63.53 | -1.01% | 230,319 |
| Dec 8, 2025 | 64.20 | 64.59 | 64.05 | 64.18 | 64.18 | 0.11% | 261,506 |
| Dec 5, 2025 | 63.79 | 64.15 | 63.42 | 64.11 | 64.11 | 0.68% | 128,408 |
| Dec 4, 2025 | 63.83 | 64.20 | 63.50 | 63.68 | 63.68 | -0.58% | 341,907 |
| Dec 3, 2025 | 65.00 | 65.39 | 63.92 | 64.05 | 64.05 | -1.70% | 345,724 |
| Dec 2, 2025 | 65.70 | 65.75 | 64.86 | 65.16 | 65.16 | -0.85% | 310,207 |
| Dec 1, 2025 | 66.98 | 67.00 | 65.61 | 65.72 | 65.72 | -1.56% | 664,895 |
| Nov 28, 2025 | 66.55 | 67.30 | 66.20 | 66.76 | 66.76 | -0.48% | 419,643 |