Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (SHA:688796)
China
· Delayed Price · Currency is CNY 96.20
-2.49 (-2.52%)
At close: Apr 28, 2026
SHA:688796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.99 | 111.75 | 96.00 | 96.20 | 96.20 | -2.52% | 3,742,832 |
| Apr 27, 2026 | 100.00 | 101.40 | 94.30 | 98.69 | 98.69 | -4.07% | 2,187,967 |
| Apr 24, 2026 | 97.63 | 104.41 | 97.45 | 102.88 | 102.88 | 3.49% | 1,800,660 |
| Apr 23, 2026 | 98.40 | 103.30 | 97.28 | 99.41 | 99.41 | 1.21% | 2,441,841 |
| Apr 22, 2026 | 97.24 | 98.78 | 94.01 | 98.22 | 98.22 | 0.95% | 1,911,308 |
| Apr 21, 2026 | 97.95 | 99.69 | 95.50 | 97.30 | 97.30 | -0.61% | 1,935,509 |
| Apr 20, 2026 | 97.97 | 100.59 | 97.01 | 97.90 | 97.90 | -0.77% | 1,574,139 |
| Apr 17, 2026 | 100.11 | 101.00 | 98.00 | 98.66 | 98.66 | -2.20% | 1,711,947 |
| Apr 16, 2026 | 108.08 | 108.08 | 99.00 | 100.88 | 100.88 | -6.03% | 2,606,395 |
| Apr 15, 2026 | 103.36 | 107.35 | 99.63 | 107.35 | 107.35 | 5.14% | 2,497,342 |
| Apr 14, 2026 | 100.33 | 105.50 | 99.02 | 102.10 | 102.10 | 2.51% | 2,995,890 |
| Apr 13, 2026 | 100.12 | 102.42 | 98.48 | 99.60 | 99.60 | -1.51% | 2,281,951 |
| Apr 10, 2026 | 104.20 | 105.88 | 101.00 | 101.13 | 101.13 | -2.11% | 2,824,555 |
| Apr 9, 2026 | 107.60 | 109.99 | 102.35 | 103.31 | 103.31 | -6.33% | 2,844,337 |
| Apr 8, 2026 | 111.00 | 112.80 | 107.00 | 110.29 | 110.29 | -0.82% | 2,705,128 |
| Apr 7, 2026 | 110.00 | 116.50 | 106.50 | 111.20 | 111.20 | -0.98% | 3,232,717 |
| Apr 3, 2026 | 103.88 | 115.00 | 102.02 | 112.30 | 112.30 | 8.50% | 4,172,718 |
| Apr 2, 2026 | 98.50 | 105.12 | 92.10 | 103.50 | 103.50 | 4.55% | 4,273,800 |
| Apr 1, 2026 | 93.95 | 99.93 | 92.55 | 99.00 | 99.00 | 6.43% | 3,278,503 |
| Mar 31, 2026 | 92.90 | 95.72 | 88.70 | 93.02 | 93.02 | -0.94% | 2,785,868 |
| Mar 30, 2026 | 91.00 | 100.00 | 90.41 | 93.90 | 93.90 | 1.10% | 4,226,675 |
| Mar 27, 2026 | 82.19 | 93.17 | 81.19 | 92.88 | 92.88 | 12.68% | 2,905,279 |
| Mar 26, 2026 | 84.50 | 85.30 | 82.15 | 82.43 | 82.43 | -2.82% | 1,126,340 |
| Mar 25, 2026 | 83.00 | 86.24 | 82.99 | 84.82 | 84.82 | 2.89% | 1,905,166 |
| Mar 24, 2026 | 75.39 | 85.54 | 75.39 | 82.44 | 82.44 | 10.81% | 2,540,167 |
| Mar 23, 2026 | 77.30 | 78.96 | 73.37 | 74.40 | 74.40 | -3.88% | 1,561,975 |
| Mar 20, 2026 | 76.25 | 80.50 | 76.25 | 77.40 | 77.40 | 1.45% | 1,683,847 |
| Mar 19, 2026 | 81.48 | 82.40 | 75.90 | 76.29 | 76.29 | -8.21% | 2,008,224 |
| Mar 18, 2026 | 81.39 | 83.28 | 79.70 | 83.11 | 83.11 | 3.14% | 1,491,263 |
| Mar 17, 2026 | 81.88 | 83.83 | 80.58 | 80.58 | 80.58 | -2.04% | 1,279,864 |
| Mar 16, 2026 | 77.00 | 82.50 | 75.50 | 82.26 | 82.26 | 6.55% | 1,633,921 |
| Mar 13, 2026 | 77.44 | 79.30 | 76.00 | 77.20 | 77.20 | -0.89% | 1,448,491 |
| Mar 12, 2026 | 80.44 | 83.03 | 77.88 | 77.89 | 77.89 | -4.09% | 1,369,486 |
| Mar 11, 2026 | 83.73 | 83.99 | 80.30 | 81.21 | 81.21 | -2.01% | 1,301,204 |
| Mar 10, 2026 | 77.77 | 83.58 | 77.77 | 82.88 | 82.88 | 7.64% | 2,196,483 |
| Mar 9, 2026 | 75.51 | 77.60 | 74.11 | 77.00 | 77.00 | -0.65% | 1,741,304 |
| Mar 6, 2026 | 70.22 | 77.88 | 70.22 | 77.50 | 77.50 | 9.05% | 2,534,388 |
| Mar 5, 2026 | 70.00 | 72.99 | 70.00 | 71.07 | 71.07 | 1.98% | 790,141 |
| Mar 4, 2026 | 69.00 | 70.68 | 68.17 | 69.69 | 69.69 | -0.43% | 1,190,945 |
| Mar 3, 2026 | 75.02 | 75.77 | 69.50 | 69.99 | 69.99 | -7.36% | 1,568,718 |
| Mar 2, 2026 | 75.73 | 77.50 | 73.96 | 75.55 | 75.55 | -1.56% | 1,141,858 |
| Feb 27, 2026 | 76.60 | 78.98 | 76.05 | 76.75 | 76.75 | -0.98% | 1,203,000 |
| Feb 26, 2026 | 71.07 | 79.88 | 69.03 | 77.51 | 77.51 | 8.15% | 2,841,141 |
| Feb 25, 2026 | 71.33 | 72.25 | 70.44 | 71.67 | 71.67 | 0.45% | 1,228,904 |
| Feb 24, 2026 | 75.04 | 76.31 | 71.00 | 71.35 | 71.35 | -5.62% | 2,493,393 |
| Feb 13, 2026 | 76.42 | 77.07 | 74.66 | 75.60 | 75.60 | -1.50% | 1,460,547 |
| Feb 12, 2026 | 75.48 | 78.59 | 74.45 | 76.75 | 76.75 | 0.52% | 2,290,443 |
| Feb 11, 2026 | 73.50 | 77.80 | 73.50 | 76.35 | 76.35 | 1.60% | 1,950,172 |
| Feb 10, 2026 | 71.64 | 76.27 | 71.64 | 75.15 | 75.15 | 4.88% | 2,820,409 |
| Feb 9, 2026 | 72.15 | 73.00 | 69.12 | 71.65 | 71.65 | 0.97% | 1,841,377 |
| Feb 6, 2026 | 72.22 | 73.28 | 70.19 | 70.96 | 70.96 | -2.57% | 2,060,236 |
| Feb 5, 2026 | 70.72 | 73.50 | 69.12 | 72.83 | 72.83 | 3.67% | 2,496,622 |
| Feb 4, 2026 | 71.64 | 72.50 | 68.64 | 70.25 | 70.25 | -1.94% | 2,120,418 |
| Feb 3, 2026 | 68.98 | 74.01 | 68.05 | 71.64 | 71.64 | 5.73% | 3,046,284 |
| Feb 2, 2026 | 72.02 | 74.24 | 67.76 | 67.76 | 67.76 | -6.65% | 3,651,100 |
| Jan 30, 2026 | 67.88 | 78.75 | 67.88 | 72.59 | 72.59 | 9.03% | 5,767,521 |
| Jan 29, 2026 | 68.90 | 69.69 | 66.35 | 66.58 | 66.58 | -3.37% | 1,581,092 |
| Jan 28, 2026 | 69.99 | 70.67 | 65.85 | 68.90 | 68.90 | -2.77% | 3,651,099 |
| Jan 27, 2026 | 67.67 | 71.50 | 67.55 | 70.86 | 70.86 | 3.14% | 2,810,208 |
| Jan 26, 2026 | 69.88 | 70.63 | 67.10 | 68.70 | 68.70 | -1.69% | 2,565,502 |
| Jan 23, 2026 | 66.00 | 70.88 | 65.68 | 69.88 | 69.88 | 5.64% | 3,280,364 |
| Jan 22, 2026 | 65.00 | 68.20 | 64.88 | 66.15 | 66.15 | 1.36% | 2,459,816 |
| Jan 21, 2026 | 63.30 | 67.27 | 63.30 | 65.26 | 65.26 | 3.23% | 2,637,920 |
| Jan 20, 2026 | 65.25 | 65.90 | 61.88 | 63.22 | 63.22 | -3.23% | 3,262,193 |
| Jan 19, 2026 | 68.88 | 68.99 | 64.64 | 65.33 | 65.33 | -4.70% | 2,882,605 |
| Jan 16, 2026 | 68.11 | 69.83 | 66.30 | 68.55 | 68.55 | -0.51% | 2,891,030 |
| Jan 15, 2026 | 69.80 | 71.49 | 67.80 | 68.90 | 68.90 | -1.44% | 2,996,514 |
| Jan 14, 2026 | 67.67 | 74.29 | 67.67 | 69.91 | 69.91 | 0.14% | 4,546,743 |
| Jan 13, 2026 | 68.96 | 73.30 | 65.81 | 69.81 | 69.81 | 1.65% | 5,910,510 |
| Jan 12, 2026 | 61.59 | 69.48 | 61.02 | 68.68 | 68.68 | 14.87% | 6,437,616 |
| Jan 9, 2026 | 55.71 | 60.00 | 55.71 | 59.79 | 59.79 | 6.44% | 5,036,698 |
| Jan 8, 2026 | 55.70 | 57.37 | 55.02 | 56.17 | 56.17 | 0.74% | 3,602,674 |
| Jan 7, 2026 | 54.81 | 57.30 | 54.81 | 55.76 | 55.76 | 1.75% | 3,899,028 |
| Jan 6, 2026 | 55.00 | 56.54 | 54.33 | 54.80 | 54.80 | -0.45% | 3,082,636 |
| Jan 5, 2026 | 52.70 | 56.96 | 52.66 | 55.05 | 55.05 | 4.66% | 6,364,470 |
| Dec 31, 2025 | 51.30 | 53.96 | 50.50 | 52.60 | 52.60 | 2.57% | 4,148,392 |
| Dec 30, 2025 | 51.20 | 52.88 | 51.06 | 51.28 | 51.28 | -1.10% | 2,973,787 |
| Dec 29, 2025 | 50.81 | 52.79 | 50.48 | 51.85 | 51.85 | 1.85% | 3,685,434 |
| Dec 26, 2025 | 51.40 | 51.78 | 49.78 | 50.91 | 50.91 | -1.72% | 3,834,648 |
| Dec 25, 2025 | 52.70 | 52.95 | 51.30 | 51.80 | 51.80 | -1.52% | 3,550,558 |
| Dec 24, 2025 | 50.93 | 54.00 | 50.75 | 52.60 | 52.60 | 3.42% | 5,774,270 |
| Dec 23, 2025 | 51.57 | 51.97 | 50.80 | 50.86 | 50.86 | -1.51% | 3,461,789 |
| Dec 22, 2025 | 49.66 | 53.38 | 49.50 | 51.64 | 51.64 | 3.14% | 5,863,832 |
| Dec 19, 2025 | 50.50 | 51.65 | 49.55 | 50.07 | 50.07 | -0.75% | 3,951,464 |
| Dec 18, 2025 | 50.00 | 52.86 | 48.50 | 50.45 | 50.45 | 0.40% | 6,231,939 |
| Dec 17, 2025 | 49.60 | 50.95 | 48.06 | 50.25 | 50.25 | 0.30% | 6,355,891 |
| Dec 16, 2025 | 55.05 | 55.45 | 50.00 | 50.10 | 50.10 | -10.47% | 9,214,254 |
| Dec 15, 2025 | 55.11 | 58.70 | 55.06 | 55.96 | 55.96 | -3.90% | 6,802,974 |
| Dec 12, 2025 | 61.00 | 61.94 | 57.01 | 58.23 | 58.23 | -9.69% | 12,429,620 |
| Dec 11, 2025 | 59.00 | 66.79 | 55.10 | 64.48 | 64.48 | -2.01% | 21,149,600 |