HOB Biotech Group Corp.,Ltd (SHA:688656)
China
· Delayed Price · Currency is CNY 137.87
-1.23 (-0.88%)
Mar 9, 2026, 3:00 PM CST
SHA:688656 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136.56 | 140.00 | 136.13 | 139.10 | 139.10 | 1.62% | 297,223 |
| Mar 5, 2026 | 135.01 | 137.98 | 135.00 | 136.88 | 136.88 | 2.01% | 294,331 |
| Mar 4, 2026 | 137.18 | 138.65 | 133.06 | 134.18 | 134.18 | -3.47% | 530,192 |
| Mar 3, 2026 | 142.94 | 143.32 | 137.77 | 139.00 | 139.00 | -1.93% | 446,327 |
| Mar 2, 2026 | 142.00 | 146.57 | 139.45 | 141.73 | 141.73 | -0.74% | 535,290 |
| Feb 27, 2026 | 136.05 | 142.85 | 136.05 | 142.78 | 142.78 | 3.90% | 597,430 |
| Feb 26, 2026 | 137.69 | 139.02 | 136.00 | 137.42 | 137.42 | -0.98% | 371,993 |
| Feb 25, 2026 | 138.28 | 139.66 | 136.01 | 138.78 | 138.78 | 0.19% | 520,410 |
| Feb 24, 2026 | 150.90 | 150.90 | 138.00 | 138.51 | 138.51 | -6.16% | 1,201,550 |
| Feb 13, 2026 | 143.91 | 150.60 | 141.90 | 147.61 | 147.61 | 2.56% | 922,709 |
| Feb 12, 2026 | 141.30 | 145.00 | 141.30 | 143.92 | 143.92 | 0.43% | 358,243 |
| Feb 11, 2026 | 142.06 | 144.20 | 140.20 | 143.30 | 143.30 | 0.60% | 503,177 |
| Feb 10, 2026 | 143.68 | 145.54 | 140.60 | 142.45 | 142.45 | 0.11% | 621,783 |
| Feb 9, 2026 | 139.75 | 143.32 | 139.49 | 142.30 | 142.30 | 1.88% | 549,983 |
| Feb 6, 2026 | 143.56 | 143.56 | 139.50 | 139.68 | 139.68 | -2.89% | 486,937 |
| Feb 5, 2026 | 141.56 | 147.10 | 140.00 | 143.84 | 143.84 | 2.09% | 638,467 |
| Feb 4, 2026 | 144.14 | 144.14 | 138.70 | 140.89 | 140.89 | -1.76% | 434,174 |
| Feb 3, 2026 | 142.04 | 144.90 | 141.27 | 143.42 | 143.42 | 1.54% | 357,581 |
| Feb 2, 2026 | 143.81 | 149.49 | 141.24 | 141.24 | 141.24 | -1.78% | 916,089 |
| Jan 30, 2026 | 143.54 | 144.09 | 140.35 | 143.80 | 143.80 | 1.05% | 502,716 |
| Jan 29, 2026 | 144.94 | 146.36 | 141.14 | 142.30 | 142.30 | -1.81% | 476,044 |
| Jan 28, 2026 | 147.65 | 148.00 | 143.69 | 144.93 | 144.93 | -1.08% | 486,925 |
| Jan 27, 2026 | 146.00 | 147.56 | 143.10 | 146.51 | 146.51 | 0.01% | 612,349 |
| Jan 26, 2026 | 150.52 | 151.70 | 145.06 | 146.50 | 146.50 | -2.56% | 636,293 |
| Jan 23, 2026 | 151.98 | 151.98 | 146.93 | 150.35 | 150.35 | 0.91% | 656,245 |
| Jan 22, 2026 | 148.91 | 150.33 | 146.22 | 149.00 | 149.00 | 0.06% | 579,322 |
| Jan 21, 2026 | 148.94 | 150.95 | 146.01 | 148.91 | 148.91 | -0.01% | 584,718 |
| Jan 20, 2026 | 152.40 | 152.99 | 146.00 | 148.93 | 148.93 | -1.88% | 871,688 |
| Jan 19, 2026 | 158.02 | 163.52 | 150.50 | 151.79 | 151.79 | -2.95% | 1,428,935 |
| Jan 16, 2026 | 154.48 | 158.10 | 154.48 | 156.41 | 156.41 | 1.40% | 577,311 |
| Jan 15, 2026 | 156.65 | 159.44 | 153.50 | 154.25 | 154.25 | -1.53% | 721,083 |
| Jan 14, 2026 | 158.15 | 163.88 | 153.04 | 156.65 | 156.65 | -0.41% | 1,196,532 |
| Jan 13, 2026 | 163.00 | 165.96 | 155.00 | 157.30 | 157.30 | -3.50% | 1,228,895 |
| Jan 12, 2026 | 163.28 | 166.01 | 159.25 | 163.00 | 163.00 | 0.69% | 864,444 |
| Jan 9, 2026 | 159.61 | 161.98 | 156.59 | 161.88 | 161.88 | 0.74% | 862,034 |
| Jan 8, 2026 | 159.59 | 162.27 | 156.50 | 160.69 | 160.69 | 1.59% | 741,954 |
| Jan 7, 2026 | 157.47 | 159.90 | 156.51 | 158.17 | 158.17 | 0.15% | 650,413 |
| Jan 6, 2026 | 158.88 | 160.59 | 156.00 | 157.94 | 157.94 | 0.61% | 917,388 |
| Jan 5, 2026 | 154.62 | 162.00 | 151.53 | 156.99 | 156.99 | 2.07% | 1,354,139 |
| Dec 31, 2025 | 167.22 | 168.56 | 153.33 | 153.80 | 153.80 | -8.03% | 2,071,887 |
| Dec 30, 2025 | 181.86 | 185.30 | 166.97 | 167.23 | 167.23 | -7.66% | 1,437,875 |
| Dec 29, 2025 | 180.44 | 184.00 | 179.01 | 181.10 | 181.10 | 0.37% | 788,006 |
| Dec 26, 2025 | 180.03 | 184.17 | 178.98 | 180.43 | 180.43 | -0.23% | 329,955 |
| Dec 25, 2025 | 183.90 | 183.90 | 177.33 | 180.85 | 180.85 | -1.66% | 650,437 |
| Dec 24, 2025 | 183.66 | 184.48 | 178.70 | 183.90 | 183.90 | 1.16% | 453,861 |
| Dec 23, 2025 | 178.24 | 184.00 | 177.77 | 181.80 | 181.80 | 0.87% | 477,626 |
| Dec 22, 2025 | 180.28 | 181.62 | 177.45 | 180.24 | 180.24 | 0.08% | 491,006 |
| Dec 19, 2025 | 185.17 | 185.75 | 179.01 | 180.10 | 180.10 | -1.18% | 742,180 |
| Dec 18, 2025 | 195.48 | 195.62 | 179.88 | 182.25 | 182.25 | -7.25% | 1,444,461 |
| Dec 17, 2025 | 196.69 | 197.66 | 192.04 | 196.50 | 196.50 | -0.10% | 473,205 |
| Dec 16, 2025 | 209.43 | 209.43 | 191.97 | 196.69 | 196.69 | -5.52% | 831,127 |
| Dec 15, 2025 | 200.00 | 208.98 | 200.00 | 208.18 | 208.18 | 3.65% | 671,954 |
| Dec 12, 2025 | 196.99 | 202.26 | 194.00 | 200.85 | 200.85 | 1.34% | 491,183 |
| Dec 11, 2025 | 200.00 | 201.97 | 196.52 | 198.20 | 198.20 | -1.49% | 348,392 |
| Dec 10, 2025 | 199.99 | 202.00 | 195.34 | 201.20 | 201.20 | 1.47% | 566,700 |
| Dec 9, 2025 | 204.01 | 206.76 | 195.00 | 198.29 | 198.29 | -3.79% | 1,022,138 |
| Dec 8, 2025 | 207.83 | 209.80 | 203.50 | 206.10 | 206.10 | 0.73% | 619,584 |
| Dec 5, 2025 | 208.05 | 210.49 | 203.30 | 204.60 | 204.60 | -1.96% | 673,663 |
| Dec 4, 2025 | 210.92 | 210.92 | 202.00 | 208.68 | 208.68 | -0.96% | 610,418 |
| Dec 3, 2025 | 213.00 | 217.00 | 203.46 | 210.70 | 210.70 | -1.13% | 596,607 |
| Dec 2, 2025 | 210.99 | 214.09 | 207.50 | 213.11 | 213.11 | 0.76% | 570,619 |
| Dec 1, 2025 | 200.07 | 213.90 | 199.00 | 211.50 | 211.50 | 5.80% | 1,329,255 |
| Nov 28, 2025 | 197.00 | 199.90 | 193.96 | 199.90 | 199.90 | 1.06% | 432,758 |
| Nov 27, 2025 | 201.50 | 202.00 | 196.38 | 197.80 | 197.80 | -1.98% | 803,783 |
| Nov 26, 2025 | 186.00 | 210.00 | 183.80 | 201.80 | 201.80 | 9.38% | 1,721,066 |
| Nov 25, 2025 | 184.21 | 188.00 | 180.49 | 184.50 | 184.50 | 0.99% | 751,082 |
| Nov 24, 2025 | 179.47 | 183.80 | 172.19 | 182.70 | 182.70 | 4.47% | 1,074,345 |
| Nov 21, 2025 | 170.00 | 185.88 | 169.00 | 174.88 | 174.88 | 1.00% | 1,273,572 |
| Nov 20, 2025 | 177.05 | 179.19 | 171.01 | 173.15 | 173.15 | -3.27% | 608,519 |
| Nov 19, 2025 | 178.98 | 182.88 | 176.53 | 179.00 | 179.00 | -0.56% | 431,497 |
| Nov 18, 2025 | 182.81 | 184.50 | 178.00 | 180.00 | 180.00 | -2.47% | 467,188 |
| Nov 17, 2025 | 184.44 | 186.66 | 179.00 | 184.55 | 184.55 | 1.14% | 494,124 |
| Nov 14, 2025 | 182.88 | 182.88 | 178.01 | 182.47 | 182.47 | -0.22% | 494,146 |
| Nov 13, 2025 | 180.20 | 184.30 | 175.88 | 182.88 | 182.88 | 1.46% | 733,237 |
| Nov 12, 2025 | 179.13 | 183.44 | 177.39 | 180.25 | 180.25 | 0.35% | 667,135 |
| Nov 11, 2025 | 179.38 | 181.01 | 173.00 | 179.63 | 179.63 | 0.60% | 807,173 |
| Nov 10, 2025 | 185.00 | 187.25 | 177.03 | 178.56 | 178.56 | -3.48% | 976,061 |
| Nov 7, 2025 | 188.91 | 191.80 | 182.16 | 185.00 | 185.00 | -3.14% | 929,929 |
| Nov 6, 2025 | 188.00 | 197.00 | 184.17 | 191.00 | 191.00 | 0.34% | 1,180,425 |
| Nov 5, 2025 | 168.90 | 192.00 | 165.02 | 190.35 | 190.35 | 12.63% | 2,087,120 |
| Nov 4, 2025 | 167.00 | 172.57 | 160.51 | 169.00 | 169.00 | 2.13% | 1,160,203 |
| Nov 3, 2025 | 164.00 | 165.80 | 159.00 | 165.48 | 165.48 | 0.69% | 960,027 |
| Oct 31, 2025 | 158.00 | 165.58 | 154.10 | 164.35 | 164.35 | 4.02% | 1,492,489 |
| Oct 30, 2025 | 150.99 | 163.00 | 148.29 | 158.00 | 158.00 | 5.93% | 1,372,551 |
| Oct 29, 2025 | 150.00 | 150.83 | 147.08 | 149.15 | 149.15 | -0.57% | 442,947 |
| Oct 28, 2025 | 147.39 | 150.96 | 146.52 | 150.00 | 150.00 | 2.12% | 673,768 |
| Oct 27, 2025 | 156.28 | 156.30 | 146.16 | 146.89 | 146.89 | -3.12% | 863,331 |
| Oct 24, 2025 | 151.87 | 154.50 | 149.30 | 151.62 | 151.62 | 0.18% | 544,176 |
| Oct 23, 2025 | 155.58 | 157.92 | 146.35 | 151.35 | 151.35 | -3.01% | 1,042,070 |
| Oct 22, 2025 | 164.42 | 169.44 | 155.58 | 156.04 | 156.04 | -3.08% | 1,126,973 |
| Oct 21, 2025 | 163.46 | 167.92 | 158.66 | 161.00 | 161.00 | -1.41% | 861,697 |
| Oct 20, 2025 | 156.21 | 168.00 | 155.18 | 163.31 | 163.31 | 5.15% | 1,432,553 |
| Oct 17, 2025 | 159.99 | 164.79 | 155.00 | 155.31 | 155.31 | -2.25% | 839,717 |
| Oct 16, 2025 | 156.00 | 163.00 | 152.79 | 158.88 | 158.88 | 4.01% | 1,124,273 |
| Oct 15, 2025 | 149.52 | 155.60 | 149.42 | 152.76 | 152.76 | 1.80% | 707,898 |
| Oct 14, 2025 | 148.99 | 156.94 | 148.99 | 150.06 | 150.06 | 0.04% | 1,099,415 |
| Oct 13, 2025 | 137.84 | 152.01 | 137.00 | 150.00 | 150.00 | 3.54% | 982,240 |
| Oct 10, 2025 | 154.01 | 155.00 | 144.77 | 144.87 | 144.87 | -6.17% | 1,101,390 |
| Oct 9, 2025 | 158.00 | 166.00 | 154.01 | 154.40 | 154.40 | -2.62% | 1,318,609 |
| Sep 30, 2025 | 154.20 | 165.00 | 154.20 | 158.55 | 158.55 | 2.82% | 1,428,851 |