Hangzhou Biotest Biotech Co., Ltd. Class A 688767
SSE · China · Health Technology
CNY 40.20-0.26 (-0.64%)
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 40.20 | -0.64% | CNY 40.70 | CNY 41.80 | CNY 40.14 | 2.01M |
| 2026-09-29 | CNY 40.46 | -2.03% | CNY 41.00 | CNY 41.47 | CNY 39.93 | 1.84M |
| 2026-09-28 | CNY 41.30 | -3.80% | CNY 43.14 | CNY 43.50 | CNY 41.00 | 2.80M |
| 2026-09-24 | CNY 42.93 | -1.08% | CNY 43.00 | CNY 44.12 | CNY 42.24 | 3.15M |
| 2026-09-23 | CNY 43.40 | +0.65% | CNY 42.87 | CNY 44.38 | CNY 42.72 | 3.46M |
| 2026-09-22 | CNY 43.12 | -0.74% | CNY 43.50 | CNY 44.44 | CNY 42.75 | 4.25M |
| 2026-09-21 | CNY 43.44 | +6.11% | CNY 41.05 | CNY 44.20 | CNY 40.68 | 5.53M |
| 2026-09-18 | CNY 40.94 | +9.55% | CNY 37.58 | CNY 40.98 | CNY 37.45 | 4.94M |
| 2026-09-17 | CNY 37.37 | +0.78% | CNY 37.08 | CNY 38.00 | CNY 36.90 | 1.08M |
| 2026-09-16 | CNY 37.08 | +2.69% | CNY 36.86 | CNY 37.18 | CNY 35.52 | 1.11M |
| 2026-09-15 | CNY 36.11 | -2.22% | CNY 36.93 | CNY 37.14 | CNY 35.80 | 1.08M |
| 2026-09-14 | CNY 36.93 | +1.46% | CNY 36.11 | CNY 37.38 | CNY 36.11 | 1.04M |
| 2026-09-11 | CNY 36.40 | -1.75% | CNY 36.62 | CNY 37.34 | CNY 35.75 | 1.24M |
| 2026-09-10 | CNY 37.05 | -1.54% | CNY 37.49 | CNY 37.95 | CNY 36.68 | 1.17M |
| 2026-09-09 | CNY 37.63 | -1.62% | CNY 38.11 | CNY 38.11 | CNY 37.27 | 1.05M |
| 2026-09-08 | CNY 38.25 | -1.77% | CNY 38.94 | CNY 39.31 | CNY 37.74 | 1.61M |
| 2026-09-07 | CNY 38.94 | +3.84% | CNY 37.65 | CNY 39.68 | CNY 37.21 | 2.57M |
| 2026-09-04 | CNY 37.50 | +0.19% | CNY 37.39 | CNY 39.21 | CNY 37.29 | 1.43M |
| 2026-09-03 | CNY 37.43 | -1.32% | CNY 38.21 | CNY 39.08 | CNY 37.43 | 1.56M |
| 2026-09-02 | CNY 37.93 | -2.62% | CNY 38.57 | CNY 38.97 | CNY 37.61 | 1.85M |
| 2026-09-01 | CNY 38.95 | +0.88% | CNY 39.12 | CNY 39.96 | CNY 37.51 | 2.57M |
| 2026-08-31 | CNY 38.61 | +4.35% | CNY 37.00 | CNY 39.39 | CNY 34.38 | 3.54M |
| 2026-08-28 | CNY 37.00 | +0.82% | CNY 37.10 | CNY 37.53 | CNY 36.00 | 1.93M |
| 2026-08-27 | CNY 36.70 | +2.51% | CNY 35.92 | CNY 36.87 | CNY 35.53 | 1.38M |
| 2026-08-26 | CNY 35.80 | -1.78% | CNY 36.36 | CNY 37.09 | CNY 35.50 | 1.32M |
| 2026-08-25 | CNY 36.45 | +3.67% | CNY 34.81 | CNY 36.73 | CNY 34.03 | 2.73M |
| 2026-08-24 | CNY 35.16 | -13.65% | CNY 40.38 | CNY 40.58 | CNY 34.50 | 5.12M |
| 2026-08-21 | CNY 40.72 | +0.30% | CNY 40.98 | CNY 40.98 | CNY 39.27 | 1.37M |
| 2026-08-20 | CNY 40.60 | +3.84% | CNY 39.98 | CNY 41.34 | CNY 39.80 | 2.19M |
| 2026-08-19 | CNY 39.10 | -6.55% | CNY 41.00 | CNY 41.81 | CNY 39.09 | 2.32M |
| 2026-08-18 | CNY 41.84 | -1.20% | CNY 42.19 | CNY 43.29 | CNY 41.12 | 2.41M |
| 2026-08-17 | CNY 42.35 | +1.32% | CNY 41.72 | CNY 42.60 | CNY 41.25 | 2.36M |
| 2026-08-14 | CNY 41.80 | -0.88% | CNY 41.92 | CNY 43.38 | CNY 40.76 | 2.95M |
| 2026-08-13 | CNY 42.17 | +3.03% | CNY 40.53 | CNY 42.78 | CNY 40.07 | 3.90M |
| 2026-08-12 | CNY 40.93 | +5.00% | CNY 39.10 | CNY 41.50 | CNY 38.92 | 4.37M |
| 2026-08-11 | CNY 38.98 | +0.36% | CNY 38.51 | CNY 39.50 | CNY 38.51 | 1.17M |
| 2026-08-10 | CNY 38.84 | -0.36% | CNY 38.98 | CNY 39.38 | CNY 37.90 | 1.81M |
| 2026-08-07 | CNY 38.98 | +2.47% | CNY 37.89 | CNY 39.10 | CNY 37.58 | 2.15M |
| 2026-08-06 | CNY 38.04 | -0.76% | CNY 37.90 | CNY 38.30 | CNY 37.45 | 1.29M |
| 2026-08-05 | CNY 38.33 | +0.42% | CNY 37.50 | CNY 38.74 | CNY 37.32 | 1.90M |
| 2026-08-04 | CNY 38.17 | +4.98% | CNY 36.80 | CNY 38.17 | CNY 36.55 | 3.14M |
| 2026-08-03 | CNY 36.36 | -4.74% | CNY 38.78 | CNY 38.78 | CNY 35.90 | 3.39M |
| 2026-07-31 | CNY 38.17 | +6.68% | CNY 35.05 | CNY 38.50 | CNY 35.00 | 4.93M |
| 2026-07-30 | CNY 35.78 | +3.62% | CNY 35.10 | CNY 38.20 | CNY 35.00 | 5.02M |
| 2026-07-29 | CNY 34.53 | -6.45% | CNY 36.62 | CNY 36.94 | CNY 33.50 | 2.79M |
| 2026-07-28 | CNY 36.91 | +1.43% | CNY 35.28 | CNY 38.69 | CNY 35.28 | 3.59M |
| 2026-07-27 | CNY 36.39 | +8.30% | CNY 33.49 | CNY 36.62 | CNY 32.87 | 3.32M |
| 2026-07-24 | CNY 33.60 | -3.31% | CNY 34.20 | CNY 35.29 | CNY 32.61 | 1.61M |
| 2026-07-23 | CNY 34.75 | +2.81% | CNY 33.58 | CNY 35.47 | CNY 33.50 | 1.65M |
| 2026-07-22 | CNY 33.80 | +0.84% | CNY 33.24 | CNY 35.40 | CNY 32.88 | 1.75M |
| 2026-07-21 | CNY 33.52 | -5.90% | CNY 35.62 | CNY 36.23 | CNY 32.87 | 2.22M |
| 2026-07-20 | CNY 35.62 | +3.25% | CNY 34.50 | CNY 37.33 | CNY 34.30 | 2.24M |
| 2026-07-17 | CNY 34.50 | -5.48% | CNY 36.50 | CNY 37.19 | CNY 34.38 | 2.24M |
| 2026-07-16 | CNY 36.50 | -1.56% | CNY 37.08 | CNY 38.00 | CNY 36.20 | 1.72M |
| 2026-07-15 | CNY 37.08 | +2.52% | CNY 34.50 | CNY 37.90 | CNY 34.50 | 1.83M |
| 2026-07-14 | CNY 36.17 | +4.27% | CNY 34.25 | CNY 36.40 | CNY 33.99 | 1.68M |
| 2026-07-13 | CNY 34.69 | -6.70% | CNY 37.22 | CNY 37.50 | CNY 34.60 | 1.71M |
| 2026-07-10 | CNY 37.18 | +0.27% | CNY 36.83 | CNY 38.78 | CNY 36.36 | 2.10M |
| 2026-07-09 | CNY 37.08 | -3.66% | CNY 38.00 | CNY 38.07 | CNY 35.81 | 2.60M |
| 2026-07-08 | CNY 38.49 | +1.29% | CNY 38.63 | CNY 39.30 | CNY 37.52 | 2.64M |
| 2026-07-07 | CNY 38.00 | -8.72% | CNY 41.43 | CNY 41.54 | CNY 37.74 | 3.60M |
| 2026-07-06 | CNY 41.63 | +12.51% | CNY 37.50 | CNY 41.82 | CNY 37.00 | 6.81M |
| 2026-07-03 | CNY 37.00 | +9.27% | CNY 34.33 | CNY 37.24 | CNY 34.20 | 2.55M |
| 2026-07-02 | CNY 33.86 | -0.41% | CNY 33.59 | CNY 35.30 | CNY 33.59 | 1.46M |
| 2026-07-01 | CNY 34.00 | +4.58% | CNY 32.51 | CNY 34.32 | CNY 31.60 | 1.91M |
| 2026-06-30 | CNY 32.51 | +0.90% | CNY 31.95 | CNY 32.89 | CNY 30.93 | 1.87M |
| 2026-06-29 | CNY 32.22 | +0.16% | CNY 32.00 | CNY 32.89 | CNY 31.02 | 1.71M |
| 2026-06-26 | CNY 32.17 | -5.66% | CNY 34.80 | CNY 34.80 | CNY 32.17 | 1.90M |
| 2026-06-25 | CNY 34.10 | -6.34% | CNY 36.00 | CNY 36.68 | CNY 33.05 | 3.01M |
| 2026-06-24 | CNY 36.41 | +2.13% | CNY 36.01 | CNY 37.43 | CNY 35.55 | 2.22M |
| 2026-06-23 | CNY 35.65 | +0.65% | CNY 35.69 | CNY 36.78 | CNY 35.03 | 1.64M |
| 2026-06-22 | CNY 35.42 | -7.25% | CNY 37.88 | CNY 38.29 | CNY 34.60 | 3.36M |
| 2026-06-18 | CNY 38.19 | +1.98% | CNY 38.00 | CNY 38.30 | CNY 36.32 | 2.95M |
| 2026-06-17 | CNY 37.45 | -3.00% | CNY 38.30 | CNY 39.30 | CNY 37.40 | 3.04M |
| 2026-06-16 | CNY 38.61 | +3.15% | CNY 37.13 | CNY 38.90 | CNY 36.89 | 2.23M |
| 2026-06-15 | CNY 37.43 | -1.63% | CNY 38.03 | CNY 38.10 | CNY 36.93 | 2.17M |
| 2026-06-12 | CNY 38.05 | -0.81% | CNY 38.88 | CNY 39.25 | CNY 37.40 | 3.66M |
| 2026-06-11 | CNY 38.36 | -2.19% | CNY 39.61 | CNY 39.61 | CNY 37.58 | 3.58M |
| 2026-06-10 | CNY 39.22 | +8.82% | CNY 36.07 | CNY 40.36 | CNY 35.46 | 5.61M |
| 2026-06-09 | CNY 36.04 | +1.58% | CNY 36.11 | CNY 36.11 | CNY 34.83 | 2.28M |
| 2026-06-08 | CNY 35.48 | -4.75% | CNY 37.00 | CNY 37.00 | CNY 34.28 | 2.59M |
| 2026-06-05 | CNY 37.25 | -1.40% | CNY 37.33 | CNY 37.71 | CNY 37.10 | 1.28M |
| 2026-06-04 | CNY 37.78 | +0.91% | CNY 37.30 | CNY 37.88 | CNY 37.13 | 1.71M |
| 2026-06-03 | CNY 37.44 | -2.75% | CNY 39.03 | CNY 39.69 | CNY 37.12 | 3.01M |
| 2026-06-02 | CNY 38.50 | +1.16% | CNY 40.33 | CNY 40.48 | CNY 38.11 | 4.30M |
| 2026-06-01 | CNY 38.06 | -0.26% | CNY 38.00 | CNY 39.10 | CNY 37.78 | 2.31M |
| 2026-05-29 | CNY 38.16 | -7.67% | CNY 41.39 | CNY 41.39 | CNY 37.82 | 4.08M |
| 2026-05-28 | CNY 41.33 | +4.47% | CNY 39.59 | CNY 41.49 | CNY 38.57 | 4.17M |
| 2026-05-27 | CNY 39.56 | +1.80% | CNY 38.85 | CNY 40.50 | CNY 38.51 | 2.94M |
| 2026-05-26 | CNY 38.86 | +1.33% | CNY 39.57 | CNY 40.00 | CNY 36.80 | 4.31M |