Hangzhou Bio-Sincerity Pharma-Tech Co.,Ltd. (SHE:301096)
China
· Delayed Price · Currency is CNY 48.63
+1.68 (3.58%)
At close: Mar 9, 2026
SHE:301096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.00 | 49.27 | 46.00 | 48.63 | 48.63 | 3.58% | 3,859,650 |
| Mar 6, 2026 | 45.25 | 47.40 | 44.93 | 46.95 | 46.95 | 3.76% | 2,237,495 |
| Mar 5, 2026 | 44.49 | 46.19 | 44.11 | 45.25 | 45.25 | 2.89% | 2,572,253 |
| Mar 4, 2026 | 43.46 | 44.48 | 43.00 | 43.98 | 43.98 | 0.21% | 1,853,476 |
| Mar 3, 2026 | 46.02 | 46.55 | 43.50 | 43.89 | 43.89 | -4.79% | 3,158,850 |
| Mar 2, 2026 | 47.00 | 47.90 | 45.99 | 46.10 | 46.10 | -3.96% | 2,391,838 |
| Feb 27, 2026 | 48.21 | 48.35 | 47.64 | 48.00 | 48.00 | -0.41% | 1,388,789 |
| Feb 26, 2026 | 48.72 | 48.80 | 47.72 | 48.20 | 48.20 | -1.07% | 1,917,800 |
| Feb 25, 2026 | 48.56 | 49.11 | 48.06 | 48.72 | 48.72 | 0.79% | 1,283,915 |
| Feb 24, 2026 | 48.79 | 50.93 | 47.63 | 48.34 | 48.34 | -0.56% | 2,680,684 |
| Feb 13, 2026 | 48.90 | 49.57 | 48.25 | 48.61 | 48.61 | -1.02% | 2,062,788 |
| Feb 12, 2026 | 49.10 | 50.00 | 48.35 | 49.11 | 49.11 | -0.45% | 2,198,265 |
| Feb 11, 2026 | 49.57 | 49.79 | 49.20 | 49.33 | 49.33 | -0.44% | 1,284,899 |
| Feb 10, 2026 | 49.49 | 50.35 | 49.20 | 49.55 | 49.55 | 0.10% | 2,205,461 |
| Feb 9, 2026 | 49.68 | 50.88 | 49.20 | 49.50 | 49.50 | 0.81% | 2,187,791 |
| Feb 6, 2026 | 49.43 | 49.94 | 49.03 | 49.10 | 49.10 | -1.03% | 1,833,900 |
| Feb 5, 2026 | 50.80 | 50.93 | 49.35 | 49.61 | 49.61 | -2.55% | 1,778,068 |
| Feb 4, 2026 | 50.66 | 51.01 | 49.68 | 50.91 | 50.91 | 0.49% | 2,145,432 |
| Feb 3, 2026 | 50.23 | 51.20 | 49.61 | 50.66 | 50.66 | 1.12% | 2,381,763 |
| Feb 2, 2026 | 50.36 | 51.88 | 49.88 | 50.10 | 50.10 | -2.55% | 3,453,200 |
| Jan 30, 2026 | 51.85 | 53.27 | 51.10 | 51.41 | 51.41 | -0.87% | 2,131,942 |
| Jan 29, 2026 | 53.01 | 53.35 | 51.80 | 51.86 | 51.86 | -2.11% | 2,240,349 |
| Jan 28, 2026 | 54.93 | 55.45 | 52.91 | 52.98 | 52.98 | -3.60% | 3,024,974 |
| Jan 27, 2026 | 56.12 | 56.20 | 53.76 | 54.96 | 54.96 | -1.91% | 2,857,093 |
| Jan 26, 2026 | 58.75 | 58.75 | 55.80 | 56.03 | 56.03 | -3.15% | 3,204,358 |
| Jan 23, 2026 | 57.38 | 60.00 | 57.21 | 57.85 | 57.85 | 1.12% | 3,781,189 |
| Jan 22, 2026 | 56.98 | 58.85 | 56.45 | 57.21 | 57.21 | 0.37% | 3,307,997 |
| Jan 21, 2026 | 56.79 | 57.63 | 56.45 | 57.00 | 57.00 | 0.44% | 1,779,295 |
| Jan 20, 2026 | 58.71 | 59.31 | 56.40 | 56.75 | 56.75 | -3.34% | 2,999,028 |
| Jan 19, 2026 | 59.40 | 60.07 | 58.51 | 58.71 | 58.71 | -1.16% | 2,817,300 |
| Jan 16, 2026 | 59.35 | 59.87 | 57.90 | 59.40 | 59.40 | 1.50% | 3,119,504 |
| Jan 15, 2026 | 58.58 | 59.30 | 57.82 | 58.52 | 58.52 | -0.85% | 2,799,104 |
| Jan 14, 2026 | 59.50 | 61.08 | 58.00 | 59.02 | 59.02 | -1.49% | 6,175,047 |
| Jan 13, 2026 | 59.76 | 63.23 | 59.65 | 59.91 | 59.91 | 0.47% | 7,505,855 |
| Jan 12, 2026 | 60.80 | 60.80 | 59.50 | 59.63 | 59.63 | -1.24% | 4,171,960 |
| Jan 9, 2026 | 60.00 | 60.95 | 59.27 | 60.38 | 60.38 | 0.50% | 4,361,603 |
| Jan 8, 2026 | 59.10 | 60.50 | 58.53 | 60.08 | 60.08 | 2.11% | 4,528,834 |
| Jan 7, 2026 | 57.90 | 59.47 | 57.82 | 58.84 | 58.84 | 1.69% | 5,440,356 |
| Jan 6, 2026 | 57.40 | 58.79 | 57.02 | 57.86 | 57.86 | 0.57% | 4,549,334 |
| Jan 5, 2026 | 57.60 | 58.48 | 57.00 | 57.53 | 57.53 | 0.68% | 3,524,935 |
| Dec 31, 2025 | 57.51 | 58.70 | 57.10 | 57.14 | 57.14 | -1.06% | 2,867,927 |
| Dec 30, 2025 | 57.34 | 57.75 | 56.60 | 57.75 | 57.75 | 0.70% | 3,100,636 |
| Dec 29, 2025 | 55.60 | 58.00 | 55.60 | 57.35 | 57.35 | 2.54% | 5,818,245 |
| Dec 26, 2025 | 55.00 | 56.98 | 53.48 | 55.93 | 55.93 | 3.79% | 5,115,999 |
| Dec 25, 2025 | 54.09 | 54.30 | 53.60 | 53.89 | 53.89 | -0.57% | 1,584,000 |
| Dec 24, 2025 | 54.23 | 54.79 | 53.85 | 54.20 | 54.20 | 0.48% | 1,418,020 |
| Dec 23, 2025 | 55.23 | 55.23 | 53.69 | 53.94 | 53.94 | -1.62% | 1,808,099 |
| Dec 22, 2025 | 53.80 | 55.62 | 53.80 | 54.83 | 54.83 | 1.31% | 2,964,800 |
| Dec 19, 2025 | 53.30 | 54.65 | 53.30 | 54.12 | 54.12 | 1.06% | 1,987,921 |
| Dec 18, 2025 | 53.24 | 54.83 | 52.91 | 53.55 | 53.55 | 0.28% | 2,069,703 |
| Dec 17, 2025 | 53.19 | 53.70 | 51.92 | 53.40 | 53.40 | 0.30% | 1,612,600 |
| Dec 16, 2025 | 54.05 | 54.44 | 52.50 | 53.24 | 53.24 | -1.81% | 2,127,600 |
| Dec 15, 2025 | 53.71 | 54.58 | 53.51 | 54.22 | 54.22 | 0.41% | 1,749,000 |
| Dec 12, 2025 | 53.32 | 55.09 | 53.03 | 54.00 | 54.00 | 1.50% | 2,227,100 |
| Dec 11, 2025 | 53.35 | 54.20 | 52.94 | 53.20 | 53.20 | -0.28% | 1,812,100 |
| Dec 10, 2025 | 53.98 | 53.98 | 52.90 | 53.35 | 53.35 | -0.87% | 1,708,100 |
| Dec 9, 2025 | 54.30 | 55.15 | 53.82 | 53.82 | 53.82 | -1.07% | 2,004,975 |
| Dec 8, 2025 | 54.59 | 55.28 | 54.27 | 54.40 | 54.40 | -0.17% | 2,187,900 |
| Dec 5, 2025 | 53.18 | 54.68 | 52.87 | 54.49 | 54.49 | 2.48% | 2,613,727 |
| Dec 4, 2025 | 53.43 | 54.19 | 53.03 | 53.17 | 53.17 | -0.41% | 1,854,600 |
| Dec 3, 2025 | 53.40 | 53.94 | 52.88 | 53.39 | 53.39 | - | 2,246,800 |
| Dec 2, 2025 | 54.05 | 54.44 | 53.02 | 53.39 | 53.39 | -1.40% | 1,908,820 |
| Dec 1, 2025 | 53.87 | 54.86 | 53.30 | 54.15 | 54.15 | 0.82% | 2,610,732 |
| Nov 28, 2025 | 52.82 | 53.80 | 52.23 | 53.71 | 53.71 | 1.65% | 2,581,671 |
| Nov 27, 2025 | 52.50 | 53.19 | 51.65 | 52.84 | 52.84 | 1.71% | 3,517,357 |
| Nov 26, 2025 | 51.31 | 52.75 | 51.31 | 51.95 | 51.95 | 1.46% | 2,825,300 |
| Nov 25, 2025 | 50.37 | 52.23 | 50.12 | 51.20 | 51.20 | 1.71% | 2,979,045 |
| Nov 24, 2025 | 49.00 | 50.64 | 48.90 | 50.34 | 50.34 | 3.16% | 3,564,888 |
| Nov 21, 2025 | 50.88 | 51.23 | 48.80 | 48.80 | 48.80 | -4.33% | 2,741,133 |
| Nov 20, 2025 | 51.49 | 51.49 | 50.27 | 51.01 | 51.01 | -0.45% | 1,705,300 |
| Nov 19, 2025 | 52.39 | 52.39 | 50.89 | 51.24 | 51.24 | -1.86% | 2,665,003 |
| Nov 18, 2025 | 53.12 | 53.65 | 51.50 | 52.21 | 52.21 | -1.60% | 2,916,450 |
| Nov 17, 2025 | 53.40 | 53.67 | 52.50 | 53.06 | 53.06 | -1.72% | 2,674,057 |
| Nov 14, 2025 | 54.10 | 55.58 | 53.99 | 53.99 | 53.99 | -1.35% | 4,055,416 |
| Nov 13, 2025 | 55.00 | 55.80 | 53.80 | 54.73 | 54.73 | 0.31% | 5,820,689 |
| Nov 12, 2025 | 52.79 | 54.99 | 52.70 | 54.56 | 54.56 | 2.94% | 5,827,442 |
| Nov 11, 2025 | 53.00 | 54.90 | 52.81 | 53.00 | 53.00 | -1.43% | 6,369,995 |
| Nov 10, 2025 | 52.76 | 54.27 | 52.60 | 53.77 | 53.77 | 2.38% | 6,718,531 |
| Nov 7, 2025 | 53.10 | 54.50 | 51.56 | 52.52 | 52.52 | -2.88% | 10,391,650 |
| Nov 6, 2025 | 55.00 | 57.10 | 54.08 | 54.08 | 54.08 | -3.41% | 12,864,830 |
| Nov 5, 2025 | 56.99 | 58.00 | 54.21 | 55.99 | 55.99 | -9.03% | 19,630,670 |
| Nov 4, 2025 | 75.00 | 77.17 | 61.55 | 61.55 | 61.55 | -10.78% | 29,666,430 |
| Nov 3, 2025 | 61.32 | 69.48 | 58.21 | 68.99 | 68.99 | 19.15% | 31,201,560 |
| Oct 31, 2025 | 55.80 | 58.27 | 55.29 | 57.90 | 57.90 | 4.34% | 3,364,100 |
| Oct 30, 2025 | 57.55 | 57.82 | 55.12 | 55.49 | 55.49 | -3.48% | 2,835,500 |
| Oct 29, 2025 | 58.55 | 59.00 | 57.00 | 57.49 | 57.49 | -1.81% | 2,214,700 |
| Oct 28, 2025 | 57.92 | 61.00 | 57.00 | 58.55 | 58.55 | 1.74% | 5,843,684 |
| Oct 27, 2025 | 57.34 | 58.78 | 56.03 | 57.55 | 57.55 | 0.31% | 2,288,500 |
| Oct 24, 2025 | 56.79 | 57.58 | 56.48 | 57.37 | 57.37 | 1.02% | 1,614,249 |
| Oct 23, 2025 | 57.26 | 57.39 | 56.02 | 56.79 | 56.79 | -0.98% | 1,521,945 |
| Oct 22, 2025 | 57.00 | 57.86 | 56.10 | 57.35 | 57.35 | 0.10% | 2,390,600 |
| Oct 21, 2025 | 59.14 | 59.85 | 56.58 | 57.29 | 57.29 | -3.13% | 4,046,300 |
| Oct 20, 2025 | 59.07 | 59.50 | 57.80 | 59.14 | 59.14 | 1.28% | 2,265,100 |
| Oct 17, 2025 | 58.72 | 59.98 | 57.50 | 58.39 | 58.39 | 0.46% | 3,385,799 |
| Oct 16, 2025 | 59.16 | 60.10 | 57.90 | 58.12 | 58.12 | -1.76% | 2,378,201 |
| Oct 15, 2025 | 58.09 | 59.67 | 57.89 | 59.16 | 59.16 | 2.05% | 2,317,700 |
| Oct 14, 2025 | 58.70 | 59.49 | 57.43 | 57.97 | 57.97 | -0.99% | 1,795,650 |
| Oct 13, 2025 | 56.00 | 58.66 | 53.04 | 58.55 | 58.55 | 1.30% | 2,688,882 |
| Oct 10, 2025 | 59.00 | 60.00 | 57.00 | 57.80 | 57.80 | -0.33% | 2,792,081 |
| Oct 9, 2025 | 60.03 | 61.00 | 57.78 | 57.99 | 57.99 | -3.35% | 3,264,425 |