Hangzhou Bio-Sincerity Pharma-Tech Co., Ltd. Class A 301096
SZSE · China · Health Technology
CNY 49.30+2.21 (+4.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49.30 | +4.69% | CNY 47.78 | CNY 50.99 | CNY 47.00 | 4.01M |
| 2026-09-29 | CNY 47.09 | +2.39% | CNY 46.10 | CNY 48.29 | CNY 45.62 | 2.73M |
| 2026-09-28 | CNY 45.99 | -4.64% | CNY 47.82 | CNY 48.88 | CNY 45.50 | 3.94M |
| 2026-09-24 | CNY 48.23 | -5.13% | CNY 51.60 | CNY 51.60 | CNY 48.04 | 3.46M |
| 2026-09-23 | CNY 50.84 | +1.27% | CNY 49.60 | CNY 50.95 | CNY 48.71 | 4.10M |
| 2026-09-22 | CNY 50.20 | -5.19% | CNY 52.29 | CNY 52.97 | CNY 49.02 | 4.30M |
| 2026-09-21 | CNY 52.95 | +0.51% | CNY 52.55 | CNY 53.98 | CNY 52.02 | 3.70M |
| 2026-09-18 | CNY 52.68 | +4.63% | CNY 51.60 | CNY 53.88 | CNY 51.01 | 4.77M |
| 2026-09-17 | CNY 50.35 | -2.69% | CNY 51.50 | CNY 51.97 | CNY 50.17 | 2.64M |
| 2026-09-16 | CNY 51.74 | +4.50% | CNY 49.18 | CNY 52.25 | CNY 48.71 | 3.49M |
| 2026-09-15 | CNY 49.51 | -2.50% | CNY 50.60 | CNY 51.50 | CNY 49.07 | 3.63M |
| 2026-09-14 | CNY 50.78 | +5.62% | CNY 48.01 | CNY 50.80 | CNY 47.85 | 4.57M |
| 2026-09-11 | CNY 48.08 | -0.87% | CNY 48.66 | CNY 50.60 | CNY 47.80 | 5.62M |
| 2026-09-10 | CNY 48.50 | +4.03% | CNY 46.70 | CNY 49.30 | CNY 45.88 | 5.94M |
| 2026-09-09 | CNY 46.62 | +5.86% | CNY 43.68 | CNY 46.85 | CNY 43.23 | 3.94M |
| 2026-09-08 | CNY 44.04 | +0.80% | CNY 43.26 | CNY 44.45 | CNY 43.22 | 2.65M |
| 2026-09-07 | CNY 43.69 | +0.51% | CNY 43.77 | CNY 44.46 | CNY 43.25 | 1.78M |
| 2026-09-04 | CNY 43.47 | +0.21% | CNY 43.55 | CNY 44.00 | CNY 43.20 | 1.48M |
| 2026-09-03 | CNY 43.38 | +0.05% | CNY 43.59 | CNY 44.00 | CNY 42.90 | 1.60M |
| 2026-09-02 | CNY 43.36 | -0.62% | CNY 43.10 | CNY 44.26 | CNY 42.87 | 2.28M |
| 2026-09-01 | CNY 43.63 | -6.05% | CNY 46.15 | CNY 46.67 | CNY 43.52 | 3.62M |
| 2026-08-31 | CNY 46.44 | +4.29% | CNY 44.53 | CNY 46.80 | CNY 44.07 | 3.07M |
| 2026-08-28 | CNY 44.53 | -0.89% | CNY 45.00 | CNY 45.75 | CNY 44.00 | 3.16M |
| 2026-08-27 | CNY 44.93 | -3.95% | CNY 44.05 | CNY 46.36 | CNY 43.90 | 4.89M |
| 2026-08-26 | CNY 46.78 | -2.68% | CNY 47.64 | CNY 48.27 | CNY 46.35 | 2.13M |
| 2026-08-25 | CNY 48.07 | -0.27% | CNY 47.84 | CNY 48.38 | CNY 47.15 | 2.01M |
| 2026-08-24 | CNY 48.20 | -3.15% | CNY 49.19 | CNY 50.76 | CNY 47.60 | 2.34M |
| 2026-08-21 | CNY 49.77 | -2.22% | CNY 49.88 | CNY 50.10 | CNY 48.80 | 2.47M |
| 2026-08-20 | CNY 50.90 | +4.37% | CNY 49.92 | CNY 51.98 | CNY 49.44 | 3.58M |
| 2026-08-19 | CNY 48.77 | -3.90% | CNY 50.50 | CNY 50.94 | CNY 48.73 | 2.16M |
| 2026-08-18 | CNY 50.75 | +0.48% | CNY 50.90 | CNY 50.95 | CNY 49.48 | 2.52M |
| 2026-08-17 | CNY 50.51 | +0.90% | CNY 49.85 | CNY 50.52 | CNY 48.70 | 3.35M |
| 2026-08-14 | CNY 50.06 | +1.42% | CNY 49.20 | CNY 50.09 | CNY 47.55 | 4.44M |
| 2026-08-13 | CNY 49.36 | +2.60% | CNY 47.61 | CNY 50.65 | CNY 46.66 | 5.11M |
| 2026-08-12 | CNY 48.11 | +2.71% | CNY 46.40 | CNY 48.84 | CNY 46.40 | 3.76M |
| 2026-08-11 | CNY 46.84 | +2.36% | CNY 45.18 | CNY 48.00 | CNY 44.68 | 4.77M |
| 2026-08-10 | CNY 45.76 | +2.42% | CNY 45.20 | CNY 48.04 | CNY 45.00 | 4.93M |
| 2026-08-07 | CNY 44.68 | +6.79% | CNY 41.83 | CNY 44.72 | CNY 41.48 | 3.40M |
| 2026-08-06 | CNY 41.84 | +0.82% | CNY 41.50 | CNY 42.01 | CNY 41.08 | 1.83M |
| 2026-08-05 | CNY 41.50 | +1.94% | CNY 40.69 | CNY 41.59 | CNY 40.29 | 1.82M |
| 2026-08-04 | CNY 40.71 | +5.47% | CNY 39.25 | CNY 40.85 | CNY 39.25 | 2.83M |
| 2026-08-03 | CNY 38.60 | +2.06% | CNY 37.83 | CNY 39.10 | CNY 37.62 | 3.49M |
| 2026-07-31 | CNY 37.82 | +5.17% | CNY 36.55 | CNY 38.51 | CNY 36.16 | 3.59M |
| 2026-07-30 | CNY 35.96 | -6.35% | CNY 38.15 | CNY 38.73 | CNY 35.85 | 3.41M |
| 2026-07-29 | CNY 38.40 | -0.75% | CNY 38.85 | CNY 39.18 | CNY 37.61 | 2.72M |
| 2026-07-28 | CNY 38.69 | -1.30% | CNY 38.53 | CNY 40.10 | CNY 38.20 | 2.87M |
| 2026-07-27 | CNY 39.20 | +2.08% | CNY 38.38 | CNY 40.77 | CNY 38.12 | 4.14M |
| 2026-07-24 | CNY 38.40 | -2.29% | CNY 38.80 | CNY 39.48 | CNY 37.91 | 2.34M |
| 2026-07-23 | CNY 39.30 | -0.18% | CNY 38.98 | CNY 39.80 | CNY 38.11 | 2.96M |
| 2026-07-22 | CNY 39.37 | +0.46% | CNY 38.49 | CNY 41.15 | CNY 38.09 | 5.09M |
| 2026-07-21 | CNY 39.19 | +1.03% | CNY 38.83 | CNY 40.32 | CNY 35.20 | 9.45M |
| 2026-07-20 | CNY 38.79 | -6.73% | CNY 39.42 | CNY 42.47 | CNY 36.00 | 14.69M |
| 2026-07-17 | CNY 41.59 | -20.00% | CNY 51.01 | CNY 51.71 | CNY 41.59 | 8.79M |
| 2026-07-16 | CNY 51.99 | -0.40% | CNY 51.00 | CNY 53.60 | CNY 51.00 | 4.33M |
| 2026-07-15 | CNY 52.20 | +3.26% | CNY 50.50 | CNY 52.75 | CNY 50.20 | 3.31M |
| 2026-07-14 | CNY 50.55 | +3.29% | CNY 48.95 | CNY 50.68 | CNY 47.60 | 2.75M |
| 2026-07-13 | CNY 48.94 | -3.47% | CNY 50.70 | CNY 50.93 | CNY 48.89 | 2.87M |
| 2026-07-10 | CNY 50.70 | +3.01% | CNY 49.04 | CNY 52.36 | CNY 48.72 | 3.39M |
| 2026-07-09 | CNY 49.22 | -0.83% | CNY 49.88 | CNY 51.45 | CNY 47.21 | 4.59M |
| 2026-07-08 | CNY 49.63 | -6.53% | CNY 52.90 | CNY 54.29 | CNY 49.31 | 4.35M |
| 2026-07-07 | CNY 53.10 | -0.41% | CNY 52.44 | CNY 54.89 | CNY 51.50 | 3.48M |
| 2026-07-06 | CNY 53.32 | -6.18% | CNY 55.80 | CNY 57.16 | CNY 52.88 | 4.69M |
| 2026-07-03 | CNY 56.83 | +1.94% | CNY 56.65 | CNY 58.25 | CNY 54.60 | 3.32M |
| 2026-07-02 | CNY 55.75 | -3.31% | CNY 57.01 | CNY 58.68 | CNY 55.53 | 3.66M |
| 2026-07-01 | CNY 57.66 | +0.82% | CNY 57.20 | CNY 58.21 | CNY 54.80 | 3.76M |
| 2026-06-30 | CNY 57.19 | -1.55% | CNY 57.80 | CNY 58.30 | CNY 55.92 | 3.67M |
| 2026-06-29 | CNY 58.09 | -2.78% | CNY 60.50 | CNY 60.50 | CNY 56.70 | 6.45M |
| 2026-06-26 | CNY 59.75 | +12.50% | CNY 53.12 | CNY 60.00 | CNY 52.50 | 8.41M |
| 2026-06-25 | CNY 53.11 | -0.17% | CNY 53.04 | CNY 53.74 | CNY 51.50 | 1.99M |
| 2026-06-24 | CNY 53.20 | -0.75% | CNY 53.10 | CNY 54.38 | CNY 52.50 | 2.42M |
| 2026-06-23 | CNY 53.60 | +1.00% | CNY 53.10 | CNY 54.46 | CNY 52.54 | 2.24M |
| 2026-06-22 | CNY 53.07 | -4.76% | CNY 55.55 | CNY 56.10 | CNY 51.50 | 3.54M |
| 2026-06-18 | CNY 55.72 | +1.05% | CNY 54.60 | CNY 57.44 | CNY 54.50 | 2.32M |
| 2026-06-17 | CNY 55.14 | +0.25% | CNY 54.45 | CNY 56.10 | CNY 54.25 | 2.47M |
| 2026-06-16 | CNY 55.00 | -2.86% | CNY 56.63 | CNY 56.74 | CNY 54.73 | 2.47M |
| 2026-06-15 | CNY 56.62 | +4.81% | CNY 53.98 | CNY 56.70 | CNY 53.81 | 3.16M |
| 2026-06-12 | CNY 54.02 | -1.57% | CNY 54.45 | CNY 55.20 | CNY 53.58 | 1.80M |
| 2026-06-11 | CNY 54.88 | -3.04% | CNY 55.90 | CNY 56.49 | CNY 53.70 | 2.93M |
| 2026-06-10 | CNY 56.60 | -1.94% | CNY 57.19 | CNY 57.89 | CNY 55.34 | 1.78M |
| 2026-06-09 | CNY 57.72 | +0.86% | CNY 57.60 | CNY 58.00 | CNY 55.00 | 2.66M |
| 2026-06-08 | CNY 57.23 | -2.55% | CNY 57.30 | CNY 59.92 | CNY 56.96 | 3.01M |
| 2026-06-05 | CNY 58.73 | -0.02% | CNY 58.57 | CNY 59.55 | CNY 57.23 | 3.04M |
| 2026-06-04 | CNY 58.74 | +7.23% | CNY 54.76 | CNY 58.99 | CNY 54.11 | 5.14M |
| 2026-06-03 | CNY 54.78 | -2.79% | CNY 56.51 | CNY 56.95 | CNY 53.75 | 5.07M |
| 2026-06-02 | CNY 56.35 | -3.51% | CNY 58.00 | CNY 60.41 | CNY 56.31 | 7.12M |
| 2026-06-01 | CNY 58.40 | -9.60% | CNY 54.00 | CNY 61.51 | CNY 52.26 | 11.03M |
| 2026-05-29 | CNY 64.60 | 0.00% | CNY 64.60 | CNY 64.60 | CNY 64.60 | 0 |
| 2026-05-28 | CNY 64.60 | 0.00% | CNY 64.60 | CNY 64.60 | CNY 64.60 | 0 |
| 2026-05-27 | CNY 64.60 | 0.00% | CNY 64.60 | CNY 64.60 | CNY 64.60 | 0 |
| 2026-05-26 | CNY 64.60 | 0.00% | CNY 64.60 | CNY 64.60 | CNY 64.60 | 0 |