Hangzhou Biotest Biotech Co.,Ltd. (SHA:688767)
China
· Delayed Price · Currency is CNY 36.60
-0.35 (-0.95%)
Mar 9, 2026, 3:00 PM CST
Hangzhou Biotest Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.90 | 37.68 | 36.30 | 36.95 | 36.95 | 0.52% | 2,247,509 |
| Mar 5, 2026 | 35.47 | 37.28 | 35.20 | 36.76 | 36.76 | 5.39% | 3,667,937 |
| Mar 4, 2026 | 33.12 | 35.32 | 33.02 | 34.88 | 34.88 | 3.75% | 2,424,208 |
| Mar 3, 2026 | 35.50 | 36.00 | 33.60 | 33.62 | 33.62 | -5.30% | 2,710,652 |
| Mar 2, 2026 | 35.92 | 37.16 | 35.29 | 35.50 | 35.50 | -3.45% | 3,124,135 |
| Feb 27, 2026 | 36.53 | 36.96 | 36.28 | 36.77 | 36.77 | 0.05% | 1,672,419 |
| Feb 26, 2026 | 38.27 | 38.27 | 36.70 | 36.75 | 36.75 | -3.97% | 2,745,923 |
| Feb 25, 2026 | 37.79 | 38.72 | 37.38 | 38.27 | 38.27 | 0.87% | 2,423,623 |
| Feb 24, 2026 | 40.49 | 40.80 | 37.23 | 37.94 | 37.94 | -5.76% | 4,938,891 |
| Feb 13, 2026 | 37.50 | 41.38 | 37.14 | 40.26 | 40.26 | 7.36% | 8,200,191 |
| Feb 12, 2026 | 36.79 | 37.85 | 36.51 | 37.50 | 37.50 | 1.87% | 1,688,615 |
| Feb 11, 2026 | 36.30 | 36.89 | 36.22 | 36.81 | 36.81 | 1.10% | 1,316,327 |
| Feb 10, 2026 | 36.01 | 36.84 | 36.01 | 36.41 | 36.41 | -0.16% | 1,056,685 |
| Feb 9, 2026 | 36.00 | 36.56 | 35.71 | 36.47 | 36.47 | 2.21% | 1,455,745 |
| Feb 6, 2026 | 36.22 | 36.22 | 35.21 | 35.68 | 35.68 | -0.97% | 1,239,713 |
| Feb 5, 2026 | 35.27 | 36.45 | 34.80 | 36.03 | 36.03 | 1.84% | 2,980,845 |
| Feb 4, 2026 | 34.84 | 35.46 | 34.37 | 35.38 | 35.38 | 1.14% | 2,816,796 |
| Feb 3, 2026 | 34.55 | 35.00 | 33.37 | 34.98 | 34.98 | 1.77% | 4,332,472 |
| Feb 2, 2026 | 35.55 | 35.90 | 34.31 | 34.37 | 34.37 | -3.10% | 2,587,232 |
| Jan 30, 2026 | 36.71 | 37.19 | 35.20 | 35.47 | 35.47 | -4.16% | 3,935,875 |
| Jan 29, 2026 | 38.04 | 38.72 | 37.00 | 37.01 | 37.01 | -2.76% | 2,737,613 |
| Jan 28, 2026 | 39.29 | 39.29 | 37.92 | 38.06 | 38.06 | -3.35% | 2,729,483 |
| Jan 27, 2026 | 39.85 | 39.85 | 37.50 | 39.38 | 39.38 | -1.60% | 5,229,703 |
| Jan 26, 2026 | 40.32 | 41.35 | 39.72 | 40.02 | 40.02 | 0.45% | 4,739,698 |
| Jan 23, 2026 | 39.57 | 40.33 | 39.57 | 39.84 | 39.84 | 1.12% | 3,232,804 |
| Jan 22, 2026 | 41.37 | 41.40 | 39.18 | 39.40 | 39.40 | -3.60% | 3,784,627 |
| Jan 21, 2026 | 40.12 | 42.08 | 39.75 | 40.87 | 40.87 | 1.92% | 3,397,633 |
| Jan 20, 2026 | 41.46 | 41.90 | 39.78 | 40.10 | 40.10 | -3.28% | 3,504,493 |
| Jan 19, 2026 | 42.13 | 42.70 | 41.12 | 41.46 | 41.46 | -1.59% | 3,136,072 |
| Jan 16, 2026 | 44.00 | 44.19 | 42.03 | 42.13 | 42.13 | -2.43% | 2,953,123 |
| Jan 15, 2026 | 43.39 | 44.80 | 42.58 | 43.18 | 43.18 | -2.06% | 3,731,416 |
| Jan 14, 2026 | 44.81 | 46.30 | 42.81 | 44.09 | 44.09 | -1.87% | 5,769,151 |
| Jan 13, 2026 | 46.89 | 47.58 | 44.45 | 44.93 | 44.93 | -4.77% | 5,270,149 |
| Jan 12, 2026 | 45.01 | 47.80 | 44.86 | 47.18 | 47.18 | 4.91% | 7,219,478 |
| Jan 9, 2026 | 45.80 | 45.87 | 44.38 | 44.97 | 44.97 | -3.56% | 6,260,227 |
| Jan 8, 2026 | 45.54 | 48.01 | 43.59 | 46.63 | 46.63 | 0.95% | 11,342,460 |
| Jan 7, 2026 | 47.02 | 48.19 | 42.54 | 46.19 | 46.19 | -4.51% | 14,607,502 |
| Jan 6, 2026 | 48.69 | 50.98 | 45.83 | 48.37 | 48.37 | 6.68% | 24,976,120 |
| Jan 5, 2026 | 40.89 | 45.34 | 40.89 | 45.34 | 45.34 | 20.01% | 15,961,200 |
| Dec 31, 2025 | 39.01 | 39.50 | 37.68 | 37.78 | 37.78 | -3.08% | 2,314,685 |
| Dec 30, 2025 | 40.20 | 40.20 | 38.65 | 38.98 | 38.98 | -3.37% | 2,406,365 |
| Dec 29, 2025 | 38.64 | 41.81 | 38.38 | 40.34 | 40.34 | 3.92% | 4,490,690 |
| Dec 26, 2025 | 40.34 | 41.00 | 38.60 | 38.82 | 38.82 | -3.77% | 2,434,860 |
| Dec 25, 2025 | 39.60 | 41.13 | 39.60 | 40.34 | 40.34 | 1.13% | 2,830,786 |
| Dec 24, 2025 | 39.84 | 40.28 | 39.13 | 39.89 | 39.89 | -0.27% | 1,103,390 |
| Dec 23, 2025 | 39.66 | 40.20 | 39.11 | 40.00 | 40.00 | 0.76% | 1,487,659 |
| Dec 22, 2025 | 37.97 | 39.79 | 37.62 | 39.70 | 39.70 | 4.53% | 2,065,518 |
| Dec 19, 2025 | 37.36 | 38.26 | 36.92 | 37.98 | 37.98 | 2.59% | 1,333,112 |
| Dec 18, 2025 | 37.30 | 37.70 | 36.89 | 37.02 | 37.02 | -1.25% | 979,114 |
| Dec 17, 2025 | 37.12 | 37.61 | 36.88 | 37.49 | 37.49 | 1.00% | 1,132,174 |
| Dec 16, 2025 | 37.80 | 38.97 | 36.71 | 37.12 | 37.12 | -1.80% | 2,211,905 |
| Dec 15, 2025 | 39.07 | 39.79 | 37.62 | 37.80 | 37.80 | -4.11% | 1,486,215 |
| Dec 12, 2025 | 38.98 | 39.85 | 38.21 | 39.42 | 39.42 | 1.65% | 1,767,084 |
| Dec 11, 2025 | 39.18 | 40.95 | 38.61 | 38.78 | 38.78 | -0.74% | 2,225,503 |
| Dec 10, 2025 | 38.10 | 39.47 | 37.58 | 39.07 | 39.07 | 2.60% | 2,336,979 |
| Dec 9, 2025 | 38.62 | 39.30 | 38.02 | 38.08 | 38.08 | -1.35% | 992,483 |
| Dec 8, 2025 | 38.71 | 38.99 | 37.84 | 38.60 | 38.60 | -0.03% | 1,688,203 |
| Dec 5, 2025 | 38.77 | 39.10 | 38.02 | 38.61 | 38.61 | -0.44% | 1,021,494 |
| Dec 4, 2025 | 38.59 | 39.20 | 38.04 | 38.78 | 38.78 | -0.54% | 1,438,824 |
| Dec 3, 2025 | 38.49 | 39.49 | 37.71 | 38.99 | 38.99 | 2.44% | 1,472,711 |
| Dec 2, 2025 | 39.05 | 39.05 | 37.90 | 38.06 | 38.06 | -2.54% | 1,896,995 |
| Dec 1, 2025 | 39.45 | 40.96 | 38.89 | 39.05 | 39.05 | -0.46% | 1,427,381 |
| Nov 28, 2025 | 39.51 | 39.51 | 38.90 | 39.23 | 39.23 | -0.28% | 665,427 |
| Nov 27, 2025 | 39.33 | 39.85 | 39.31 | 39.34 | 39.34 | 0.49% | 554,912 |
| Nov 26, 2025 | 39.00 | 40.20 | 38.81 | 39.15 | 39.15 | - | 828,827 |
| Nov 25, 2025 | 38.84 | 39.83 | 38.84 | 39.15 | 39.15 | 0.80% | 735,146 |
| Nov 24, 2025 | 38.41 | 39.42 | 38.08 | 38.84 | 38.84 | 1.07% | 680,389 |
| Nov 21, 2025 | 40.40 | 40.40 | 38.43 | 38.43 | 38.43 | -4.69% | 1,367,490 |
| Nov 20, 2025 | 41.65 | 41.87 | 40.16 | 40.32 | 40.32 | -3.47% | 1,199,714 |
| Nov 19, 2025 | 41.21 | 42.68 | 41.21 | 41.77 | 41.77 | 0.77% | 1,303,178 |
| Nov 18, 2025 | 41.43 | 41.80 | 40.76 | 41.45 | 41.45 | 0.05% | 1,017,019 |
| Nov 17, 2025 | 41.70 | 41.87 | 40.88 | 41.43 | 41.43 | -0.65% | 1,249,446 |
| Nov 14, 2025 | 42.30 | 42.84 | 41.60 | 41.70 | 41.70 | -2.68% | 1,355,307 |
| Nov 13, 2025 | 44.00 | 44.18 | 42.41 | 42.85 | 42.85 | -1.92% | 1,660,950 |
| Nov 12, 2025 | 42.15 | 44.52 | 42.15 | 43.69 | 43.69 | 3.65% | 2,710,018 |
| Nov 11, 2025 | 43.55 | 43.90 | 41.90 | 42.15 | 42.15 | -3.55% | 1,364,775 |
| Nov 10, 2025 | 43.98 | 44.80 | 43.02 | 43.70 | 43.70 | -0.32% | 1,996,125 |
| Nov 7, 2025 | 42.10 | 45.00 | 41.69 | 43.84 | 43.84 | 4.13% | 4,700,574 |
| Nov 6, 2025 | 40.61 | 42.37 | 40.51 | 42.10 | 42.10 | 2.93% | 1,802,640 |
| Nov 5, 2025 | 40.61 | 41.68 | 40.60 | 40.90 | 40.90 | -0.41% | 1,153,483 |
| Nov 4, 2025 | 42.70 | 43.20 | 40.68 | 41.07 | 41.07 | -3.88% | 2,756,354 |
| Nov 3, 2025 | 46.18 | 46.36 | 40.32 | 42.73 | 42.73 | -8.32% | 6,272,740 |
| Oct 31, 2025 | 46.39 | 46.99 | 45.36 | 46.61 | 46.61 | 4.09% | 3,752,498 |
| Oct 30, 2025 | 45.38 | 48.38 | 44.00 | 44.78 | 44.78 | -1.32% | 5,026,612 |
| Oct 29, 2025 | 43.90 | 46.50 | 43.01 | 45.38 | 45.38 | 3.58% | 3,415,890 |
| Oct 28, 2025 | 45.08 | 45.30 | 43.46 | 43.81 | 43.81 | -2.77% | 1,947,843 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.28 | 45.06 | 45.06 | 0.67% | 2,433,645 |
| Oct 24, 2025 | 43.80 | 46.29 | 43.00 | 44.76 | 44.76 | 2.24% | 3,738,949 |
| Oct 23, 2025 | 43.11 | 44.80 | 42.70 | 43.78 | 43.78 | 1.32% | 2,118,812 |
| Oct 22, 2025 | 43.36 | 43.90 | 42.20 | 43.21 | 43.21 | -0.41% | 1,867,475 |
| Oct 21, 2025 | 40.50 | 44.98 | 40.14 | 43.39 | 43.39 | 8.12% | 5,024,974 |
| Oct 20, 2025 | 39.28 | 40.44 | 39.11 | 40.13 | 40.13 | 2.87% | 878,680 |
| Oct 17, 2025 | 40.33 | 40.78 | 39.00 | 39.01 | 39.01 | -3.25% | 1,051,138 |
| Oct 16, 2025 | 40.99 | 41.62 | 39.90 | 40.32 | 40.32 | -1.75% | 1,317,697 |
| Oct 15, 2025 | 40.64 | 41.66 | 39.46 | 41.04 | 41.04 | 2.09% | 1,244,569 |
| Oct 14, 2025 | 41.33 | 43.36 | 40.10 | 40.20 | 40.20 | -2.73% | 2,079,259 |
| Oct 13, 2025 | 40.56 | 41.84 | 40.08 | 41.33 | 41.33 | -1.27% | 1,664,162 |
| Oct 10, 2025 | 41.80 | 42.15 | 41.06 | 41.86 | 41.86 | -0.24% | 1,207,969 |
| Oct 9, 2025 | 40.41 | 42.48 | 40.20 | 41.96 | 41.96 | 4.38% | 2,048,974 |
| Sep 30, 2025 | 40.50 | 40.81 | 39.90 | 40.20 | 40.20 | 0.10% | 1,181,123 |