Hangzhou Biotest Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.35	35.20	34.35	34.74	-	1.19%	49,401
Apr 28, 2026	35.71	35.85	34.30	34.33	34.33	-4.90%	1,906,155
Apr 27, 2026	35.71	36.76	35.59	36.10	36.10	-0.88%	2,197,290
Apr 24, 2026	36.06	36.80	35.55	36.42	36.42	1.00%	2,082,810
Apr 23, 2026	36.50	36.50	35.53	36.06	36.06	-	1,498,024
Apr 22, 2026	35.87	36.23	35.35	36.06	36.06	0.59%	1,370,996
Apr 21, 2026	34.70	36.60	34.51	35.85	35.85	3.11%	2,777,360
Apr 20, 2026	34.95	35.47	34.48	34.77	34.77	-1.45%	1,676,094
Apr 17, 2026	35.10	36.18	34.70	35.28	35.28	-0.31%	1,724,994
Apr 16, 2026	34.46	35.53	33.35	35.39	35.39	2.67%	2,770,810
Apr 15, 2026	34.95	35.06	34.00	34.47	34.47	-1.20%	1,485,341
Apr 14, 2026	35.23	35.23	34.51	34.89	34.89	0.66%	1,099,610
Apr 13, 2026	34.51	35.06	33.99	34.66	34.66	0.20%	1,281,520
Apr 10, 2026	34.50	35.99	33.99	34.59	34.59	4.44%	3,346,646
Apr 9, 2026	33.62	33.65	32.83	33.12	33.12	-2.19%	1,122,601
Apr 8, 2026	33.00	34.33	32.85	33.86	33.86	4.73%	1,953,803
Apr 7, 2026	30.81	33.23	30.49	32.33	32.33	4.93%	1,878,003
Apr 3, 2026	31.42	31.89	30.80	30.81	30.81	-2.13%	727,674
Apr 2, 2026	32.24	32.48	31.21	31.48	31.48	-1.78%	901,194
Apr 1, 2026	31.35	32.14	31.35	32.05	32.05	2.99%	1,050,466
Mar 31, 2026	31.74	32.10	31.10	31.12	31.12	-1.95%	1,111,478
Mar 30, 2026	31.58	32.27	31.31	31.74	31.74	-1.28%	796,133
Mar 27, 2026	31.13	32.17	30.96	32.15	32.15	2.75%	1,020,573
Mar 26, 2026	32.34	32.52	31.16	31.29	31.29	-2.34%	897,595
Mar 25, 2026	32.25	32.66	31.88	32.04	32.04	-0.19%	1,139,608
Mar 24, 2026	30.97	32.15	30.96	32.10	32.10	5.04%	1,601,706
Mar 23, 2026	33.04	33.24	30.40	30.56	30.56	-8.37%	2,059,752
Mar 20, 2026	34.03	34.88	33.35	33.35	33.35	-2.74%	942,935
Mar 19, 2026	35.16	35.30	34.10	34.29	34.29	-2.94%	905,390
Mar 18, 2026	34.99	35.89	34.98	35.33	35.33	1.46%	1,072,767
Mar 17, 2026	36.29	36.31	34.81	34.82	34.82	-4.31%	1,508,124
Mar 16, 2026	36.36	37.15	36.20	36.39	36.39	0.08%	1,554,545
Mar 13, 2026	36.32	37.37	35.82	36.36	36.36	-0.82%	1,908,695
Mar 12, 2026	36.20	36.88	36.00	36.66	36.66	0.83%	1,173,568
Mar 11, 2026	37.60	37.66	36.29	36.36	36.36	-1.33%	1,691,514
Mar 10, 2026	37.49	37.49	36.40	36.85	36.85	0.68%	1,339,126
Mar 9, 2026	36.33	36.87	35.50	36.60	36.60	-0.95%	2,221,100
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