Beijing Hotgen Biotech Co. Ltd. Class A 688068
SSE · China · Health Technology
CNY 94.47+4.47 (+4.97%)
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 94.47 | +4.97% | CNY 90.00 | CNY 98.00 | CNY 90.00 | 3.48M |
| 2026-09-29 | CNY 90.00 | +0.39% | CNY 88.39 | CNY 93.10 | CNY 88.19 | 2.09M |
| 2026-09-28 | CNY 89.65 | -2.44% | CNY 90.44 | CNY 93.48 | CNY 88.67 | 1.79M |
| 2026-09-24 | CNY 91.89 | -3.74% | CNY 94.22 | CNY 96.35 | CNY 91.89 | 2.02M |
| 2026-09-23 | CNY 95.46 | -1.23% | CNY 97.23 | CNY 97.23 | CNY 93.81 | 2.71M |
| 2026-09-22 | CNY 96.65 | +0.58% | CNY 94.00 | CNY 99.73 | CNY 93.61 | 4.67M |
| 2026-09-21 | CNY 96.09 | +8.87% | CNY 87.50 | CNY 96.95 | CNY 87.50 | 4.42M |
| 2026-09-18 | CNY 88.26 | +0.56% | CNY 88.99 | CNY 92.02 | CNY 87.47 | 2.87M |
| 2026-09-17 | CNY 87.77 | +1.80% | CNY 85.89 | CNY 89.20 | CNY 85.25 | 2.19M |
| 2026-09-16 | CNY 86.22 | -0.31% | CNY 85.63 | CNY 87.48 | CNY 85.08 | 2.21M |
| 2026-09-15 | CNY 86.49 | -4.54% | CNY 89.01 | CNY 90.50 | CNY 86.06 | 2.28M |
| 2026-09-14 | CNY 90.60 | +6.59% | CNY 83.95 | CNY 90.96 | CNY 82.26 | 3.01M |
| 2026-09-11 | CNY 85.00 | -3.08% | CNY 87.30 | CNY 87.30 | CNY 82.59 | 2.26M |
| 2026-09-10 | CNY 87.70 | -3.31% | CNY 90.11 | CNY 90.63 | CNY 87.13 | 2.01M |
| 2026-09-09 | CNY 90.70 | -2.14% | CNY 92.01 | CNY 93.30 | CNY 90.30 | 1.60M |
| 2026-09-08 | CNY 92.68 | -0.69% | CNY 93.00 | CNY 93.60 | CNY 91.79 | 1.46M |
| 2026-09-07 | CNY 93.32 | -1.04% | CNY 95.60 | CNY 95.60 | CNY 92.50 | 1.34M |
| 2026-09-04 | CNY 94.30 | -0.44% | CNY 94.01 | CNY 96.50 | CNY 93.38 | 1.34M |
| 2026-09-03 | CNY 94.72 | +1.37% | CNY 92.99 | CNY 95.88 | CNY 92.42 | 1.52M |
| 2026-09-02 | CNY 93.44 | -1.64% | CNY 95.00 | CNY 95.00 | CNY 92.40 | 1.51M |
| 2026-09-01 | CNY 95.00 | +0.22% | CNY 93.80 | CNY 95.80 | CNY 93.14 | 1.91M |
| 2026-08-31 | CNY 94.79 | -3.28% | CNY 96.02 | CNY 96.81 | CNY 92.88 | 2.31M |
| 2026-08-28 | CNY 98.00 | -0.90% | CNY 99.55 | CNY 100.76 | CNY 97.52 | 1.83M |
| 2026-08-27 | CNY 98.89 | -1.56% | CNY 100.46 | CNY 101.68 | CNY 97.01 | 2.61M |
| 2026-08-26 | CNY 100.46 | +1.45% | CNY 99.04 | CNY 103.80 | CNY 98.50 | 2.76M |
| 2026-08-25 | CNY 99.02 | -0.27% | CNY 98.05 | CNY 99.90 | CNY 94.50 | 3.12M |
| 2026-08-24 | CNY 99.29 | -6.76% | CNY 105.00 | CNY 107.80 | CNY 97.47 | 3.31M |
| 2026-08-21 | CNY 106.49 | -4.22% | CNY 109.00 | CNY 110.10 | CNY 103.68 | 4.04M |
| 2026-08-20 | CNY 111.18 | +6.76% | CNY 109.62 | CNY 119.80 | CNY 107.96 | 6.22M |
| 2026-08-19 | CNY 104.14 | -6.36% | CNY 110.48 | CNY 110.80 | CNY 103.99 | 3.49M |
| 2026-08-18 | CNY 111.21 | -3.86% | CNY 115.65 | CNY 115.70 | CNY 110.02 | 3.50M |
| 2026-08-17 | CNY 115.68 | -0.28% | CNY 115.65 | CNY 117.50 | CNY 109.50 | 3.85M |
| 2026-08-14 | CNY 116.01 | +0.90% | CNY 114.40 | CNY 121.72 | CNY 112.58 | 5.39M |
| 2026-08-13 | CNY 114.98 | +4.53% | CNY 109.15 | CNY 122.65 | CNY 108.02 | 7.65M |
| 2026-08-12 | CNY 110.00 | -2.27% | CNY 114.81 | CNY 115.28 | CNY 109.15 | 4.82M |
| 2026-08-11 | CNY 112.56 | +4.32% | CNY 105.35 | CNY 121.49 | CNY 102.52 | 7.21M |
| 2026-08-10 | CNY 107.90 | -3.78% | CNY 112.00 | CNY 114.88 | CNY 105.55 | 5.18M |
| 2026-08-07 | CNY 112.14 | +7.63% | CNY 104.00 | CNY 112.29 | CNY 103.10 | 5.11M |
| 2026-08-06 | CNY 104.19 | +0.10% | CNY 104.88 | CNY 109.15 | CNY 102.68 | 3.76M |
| 2026-08-05 | CNY 104.09 | +5.22% | CNY 97.51 | CNY 105.25 | CNY 97.50 | 3.95M |
| 2026-08-04 | CNY 98.93 | -6.92% | CNY 107.00 | CNY 110.12 | CNY 98.32 | 4.52M |
| 2026-08-03 | CNY 106.28 | -1.41% | CNY 109.42 | CNY 111.42 | CNY 104.58 | 2.45M |
| 2026-07-31 | CNY 107.80 | +4.55% | CNY 105.17 | CNY 110.70 | CNY 103.15 | 3.02M |
| 2026-07-30 | CNY 103.11 | -6.70% | CNY 109.80 | CNY 112.85 | CNY 103.11 | 3.55M |
| 2026-07-29 | CNY 110.51 | -0.90% | CNY 112.27 | CNY 116.50 | CNY 109.43 | 3.37M |
| 2026-07-28 | CNY 111.51 | -3.94% | CNY 115.36 | CNY 117.34 | CNY 111.00 | 3.44M |
| 2026-07-27 | CNY 116.08 | +5.76% | CNY 107.00 | CNY 116.48 | CNY 104.61 | 4.59M |
| 2026-07-24 | CNY 109.76 | -11.73% | CNY 122.49 | CNY 124.34 | CNY 107.02 | 5.64M |
| 2026-07-23 | CNY 124.35 | +0.92% | CNY 120.23 | CNY 128.74 | CNY 119.00 | 3.57M |
| 2026-07-22 | CNY 123.22 | -6.33% | CNY 128.00 | CNY 137.97 | CNY 122.51 | 5.60M |
| 2026-07-21 | CNY 131.54 | +1.70% | CNY 128.96 | CNY 133.50 | CNY 117.59 | 5.12M |
| 2026-07-20 | CNY 129.34 | +1.64% | CNY 123.60 | CNY 136.79 | CNY 123.47 | 4.05M |
| 2026-07-17 | CNY 127.25 | -11.01% | CNY 139.20 | CNY 143.93 | CNY 124.00 | 5.26M |
| 2026-07-16 | CNY 143.00 | +2.88% | CNY 133.21 | CNY 145.00 | CNY 129.16 | 5.75M |
| 2026-07-15 | CNY 139.00 | +11.15% | CNY 124.90 | CNY 145.79 | CNY 124.00 | 8.35M |
| 2026-07-14 | CNY 125.06 | +4.66% | CNY 115.00 | CNY 125.88 | CNY 114.02 | 4.91M |
| 2026-07-13 | CNY 119.49 | -3.87% | CNY 122.60 | CNY 124.13 | CNY 115.58 | 5.60M |
| 2026-07-10 | CNY 124.30 | +3.72% | CNY 116.66 | CNY 128.45 | CNY 115.11 | 7.09M |
| 2026-07-09 | CNY 119.84 | +2.60% | CNY 112.13 | CNY 124.88 | CNY 112.13 | 6.82M |
| 2026-07-08 | CNY 116.80 | -10.15% | CNY 130.00 | CNY 140.97 | CNY 116.36 | 6.67M |
| 2026-07-07 | CNY 130.00 | -3.70% | CNY 129.98 | CNY 139.58 | CNY 122.86 | 6.46M |
| 2026-07-06 | CNY 135.00 | +9.78% | CNY 115.88 | CNY 143.99 | CNY 115.88 | 9.65M |
| 2026-07-03 | CNY 122.97 | +11.62% | CNY 115.78 | CNY 122.99 | CNY 108.01 | 9.65M |
| 2026-07-02 | CNY 110.17 | +18.46% | CNY 94.67 | CNY 111.54 | CNY 94.67 | 9.02M |
| 2026-07-01 | CNY 93.00 | +7.39% | CNY 86.17 | CNY 93.41 | CNY 80.02 | 5.58M |
| 2026-06-30 | CNY 86.60 | +2.01% | CNY 84.33 | CNY 91.61 | CNY 83.60 | 5.06M |
| 2026-06-29 | CNY 84.89 | +13.04% | CNY 73.80 | CNY 84.89 | CNY 73.44 | 4.58M |
| 2026-06-26 | CNY 75.10 | -5.64% | CNY 79.59 | CNY 80.49 | CNY 75.08 | 1.76M |
| 2026-06-25 | CNY 79.59 | -0.96% | CNY 79.00 | CNY 81.45 | CNY 76.02 | 2.63M |
| 2026-06-24 | CNY 80.36 | -2.44% | CNY 82.70 | CNY 83.50 | CNY 79.76 | 2.70M |
| 2026-06-23 | CNY 82.37 | +2.45% | CNY 81.00 | CNY 83.56 | CNY 79.67 | 3.29M |
| 2026-06-22 | CNY 80.40 | +3.70% | CNY 77.00 | CNY 80.40 | CNY 73.45 | 3.09M |
| 2026-06-18 | CNY 77.53 | +1.88% | CNY 77.10 | CNY 81.50 | CNY 75.01 | 2.85M |
| 2026-06-17 | CNY 76.10 | -2.40% | CNY 77.18 | CNY 77.82 | CNY 75.40 | 1.50M |
| 2026-06-16 | CNY 77.97 | -3.56% | CNY 80.86 | CNY 81.25 | CNY 77.28 | 2.23M |
| 2026-06-15 | CNY 80.85 | -1.31% | CNY 81.50 | CNY 82.50 | CNY 80.00 | 1.56M |
| 2026-06-12 | CNY 81.92 | +3.76% | CNY 79.90 | CNY 82.55 | CNY 78.90 | 2.75M |
| 2026-06-11 | CNY 78.95 | -1.44% | CNY 80.10 | CNY 80.48 | CNY 77.50 | 1.33M |
| 2026-06-10 | CNY 80.10 | +0.65% | CNY 80.58 | CNY 80.58 | CNY 77.03 | 1.65M |
| 2026-06-09 | CNY 79.58 | +0.39% | CNY 78.28 | CNY 81.30 | CNY 77.82 | 1.76M |
| 2026-06-08 | CNY 79.27 | -2.74% | CNY 80.60 | CNY 83.80 | CNY 77.03 | 2.03M |
| 2026-06-05 | CNY 81.50 | -2.80% | CNY 86.49 | CNY 86.49 | CNY 81.00 | 1.92M |
| 2026-06-04 | CNY 83.85 | +1.27% | CNY 82.91 | CNY 86.60 | CNY 81.75 | 1.91M |
| 2026-06-03 | CNY 82.80 | +2.22% | CNY 81.05 | CNY 83.83 | CNY 80.50 | 2.30M |
| 2026-06-02 | CNY 81.00 | -5.62% | CNY 85.11 | CNY 85.89 | CNY 79.00 | 1.86M |
| 2026-06-01 | CNY 85.82 | -3.18% | CNY 90.00 | CNY 91.99 | CNY 85.80 | 1.85M |
| 2026-05-29 | CNY 88.64 | +1.83% | CNY 87.10 | CNY 93.98 | CNY 84.50 | 2.20M |
| 2026-05-28 | CNY 87.05 | +1.39% | CNY 85.86 | CNY 87.10 | CNY 83.03 | 1.30M |
| 2026-05-27 | CNY 85.86 | -0.24% | CNY 84.31 | CNY 88.88 | CNY 84.31 | 1.28M |
| 2026-05-26 | CNY 86.07 | -0.84% | CNY 89.56 | CNY 89.56 | CNY 84.81 | 1.23M |