Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Hangzhou Biotest Biotech Co.,Ltd. (688767.SS)

Compare
34.36
+2.13
+(6.61%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202533.0134.6832.3534.3634.361,392,017
Apr 7, 202536.5037.3631.5132.2332.231,654,743
Apr 3, 202539.2739.2837.9338.3838.38651,870
Apr 2, 202539.5040.1538.8339.2739.27678,813
Apr 1, 202538.9040.2638.5439.5039.50840,771
Mar 31, 202539.8840.4837.5138.8038.801,381,549
Mar 28, 202539.0040.0539.0039.8339.831,066,332
Mar 27, 202538.4539.3537.8239.1039.101,080,225
Mar 26, 202538.3138.9437.6138.4038.40629,580
Mar 25, 202538.2839.2037.2338.2438.24810,203
Mar 24, 202537.9438.4937.3038.2838.281,191,499
Mar 21, 202539.2039.3537.9037.9637.961,255,853
Mar 20, 202538.9839.0838.3738.9038.90628,131
Mar 19, 202538.1339.3838.1338.9138.911,122,528
Mar 18, 202538.4339.0837.8038.4538.45759,157
Mar 17, 202537.6638.6937.5138.2938.291,132,629
Mar 14, 202537.1137.5036.8037.3937.39895,866
Mar 13, 202535.9037.4635.8037.1937.191,199,535
Mar 12, 202536.3536.3635.4936.1036.10838,411
Mar 11, 202536.3636.8736.0036.3636.36658,837
Mar 10, 202537.0037.3836.3136.7236.72576,597
Mar 7, 202537.4837.4836.5136.9336.93802,538
Mar 6, 202537.3637.6236.8637.5137.511,370,309
Mar 5, 202536.3637.3435.8237.2237.221,220,177
Mar 4, 202536.8137.5036.2736.4536.451,244,498
Mar 3, 202535.9737.8335.5037.1837.181,976,736
Feb 28, 202535.1136.1735.1135.5035.50878,059
Feb 27, 202535.3535.8534.4935.8135.811,979,711
Feb 26, 202534.2334.6533.9534.4834.48812,715
Feb 25, 202534.5134.6033.8434.2434.24599,024
Feb 24, 202534.9535.1834.3234.5434.54654,220
Feb 21, 202534.8935.4734.7234.9534.95847,336
Feb 20, 202534.5035.1234.3434.9834.981,020,142
Feb 19, 202534.0034.6533.8234.6534.65754,066
Feb 18, 202533.9734.5633.7034.2434.241,064,718
Feb 17, 202533.8534.4933.7033.9733.97812,296
Feb 14, 202533.4034.0833.4033.6933.69586,207
Feb 13, 202534.0034.0033.3533.3633.36561,299
Feb 12, 202533.9834.1033.6834.0034.00475,493
Feb 11, 202534.0034.5133.5033.9833.98748,196
Feb 10, 202534.1034.3933.7934.0034.00897,600
Feb 7, 202534.0234.4833.7234.1234.12833,941
Feb 6, 202534.6935.1033.6834.1434.141,200,744
Feb 5, 202536.0036.3634.7035.0535.05797,090
Jan 27, 202535.8836.3235.5435.8135.81595,640
Jan 24, 202536.3636.4735.3335.5035.50915,532
Jan 23, 202534.2036.2834.1735.7735.771,980,960
Jan 22, 202534.7134.7133.5234.2034.20451,784
Jan 21, 202534.2034.7234.2034.5234.52459,620
Jan 20, 202533.9034.7733.9034.1234.12462,030
Jan 17, 202534.8634.9333.3133.9833.981,018,707
Jan 16, 202533.0035.6932.7834.7034.701,453,793
Jan 15, 202532.9633.3932.6332.9832.98379,398
Jan 14, 202532.4633.4232.0832.9632.96854,663
Jan 13, 202530.7332.5030.4832.5032.501,296,083
Jan 10, 2025 0.50 Dividend
Jan 10, 202532.0032.0631.0731.5031.50387,947
Jan 9, 202532.0032.8032.0032.3731.87351,745
Jan 8, 202533.2533.3131.7132.7232.21428,498
Jan 7, 202532.9833.3332.0233.2032.69654,822
Jan 6, 202532.0533.0030.9933.0032.49793,633
Jan 3, 202532.8733.1932.2132.4031.90490,468
Jan 2, 202532.6833.2632.5332.8732.36669,102
Dec 31, 202432.3033.5631.3633.0332.52806,742
Dec 30, 202432.4732.4731.7032.2731.77344,922
Dec 27, 202431.9932.6431.9932.1531.65257,327
Dec 26, 202431.2232.5431.1432.1031.60301,731
Dec 25, 202432.4932.9831.3531.6331.14370,309
Dec 24, 202432.3032.5331.9032.4931.99398,840
Dec 23, 202433.8233.8232.2832.3831.88439,465
Dec 20, 202432.5034.2032.2833.8033.28939,635
Dec 19, 202432.3533.0931.6032.9832.47996,188
Dec 18, 202433.0133.6532.2232.5832.08772,932
Dec 17, 202434.7734.7733.1033.2032.69691,758
Dec 16, 202433.8134.7133.6534.2533.721,131,493
Dec 13, 202433.7034.2833.2333.7933.27908,241
Dec 12, 202433.3834.4033.2233.7833.26663,626
Dec 11, 202433.1933.6632.7033.3832.86738,552
Dec 10, 202434.1534.2033.1133.2032.69769,066
Dec 9, 202433.7634.2932.9333.0932.58673,403
Dec 6, 202433.9334.0433.4033.6633.14544,027
Dec 5, 202433.3034.0933.2133.9333.41526,624
Dec 4, 202433.7234.1932.8233.8833.36978,436
Dec 3, 202433.8834.8833.3034.2933.761,842,348
Dec 2, 202432.8434.5532.5833.9533.431,928,999
Nov 29, 202432.0233.3631.7032.8432.331,653,652
Nov 28, 202431.2032.4830.8232.0031.511,244,917
Nov 27, 202430.7731.5030.1731.4730.98865,203
Nov 26, 202430.9231.6230.5430.9230.44500,348
Nov 25, 202430.0031.0030.0030.9230.44668,435
Nov 22, 202432.6532.6530.4630.5930.121,565,057
Nov 21, 202433.2533.3632.2332.8732.361,530,229
Nov 20, 202432.8333.6232.0233.2632.752,450,932
Nov 19, 202429.9932.8829.9932.8332.322,423,753
Nov 18, 202430.2730.9429.6029.8329.37901,986
Nov 15, 202430.0130.6629.8629.9629.50545,876
Nov 14, 202431.1531.2130.0830.0929.63695,730
Nov 13, 202431.0932.0030.5331.1530.67989,970
Nov 12, 202431.6832.4031.1631.4230.931,335,496
Nov 11, 202431.2031.6830.6731.6831.191,092,536
Nov 8, 202430.5331.2930.4030.6230.15997,162
Nov 7, 202429.7130.5429.0930.4730.00867,559
Nov 6, 202430.2030.3429.8029.9829.52753,838
Nov 5, 202429.6430.2829.5830.0529.59861,042
Nov 4, 202428.8029.8128.5929.6829.22627,540
Nov 1, 202429.2929.5228.7628.7828.34569,957
Oct 31, 202428.7029.5328.7029.3428.89718,428
Oct 30, 202428.9629.4928.7928.9828.53517,327
Oct 29, 202430.1830.4029.3529.4128.96670,515
Oct 28, 202430.3530.3529.7330.1229.65513,681
Oct 25, 202428.9229.8828.9129.8329.37960,099
Oct 24, 202429.0929.2128.8129.0028.55397,659
Oct 23, 202429.2029.2028.7928.9228.47617,556
Oct 22, 202429.3029.3228.7029.0228.57635,296
Oct 21, 202428.2629.0528.0329.0228.571,011,701
Oct 18, 202427.2728.6227.1228.3527.91898,622
Oct 17, 202427.3127.8827.2027.2826.86512,713
Oct 16, 202427.6527.8027.2127.2826.86614,073
Oct 15, 202428.1828.5627.5827.6627.23609,427
Oct 14, 202428.6028.6027.8828.3027.86735,066
Oct 11, 202429.1129.7927.7827.8227.39817,313
Oct 10, 202429.2530.0028.6929.1428.691,352,970
Oct 9, 202431.4231.9829.1329.1328.682,180,394
Oct 8, 202435.1135.1130.5232.1931.693,149,792
Sep 30, 202428.9430.3027.9029.9229.463,148,235
Sep 27, 202426.2027.0826.2026.9826.56442,661
Sep 26, 202425.3826.0825.3126.0825.68371,357
Sep 25, 202425.3625.8625.3225.3624.97401,309
Sep 24, 202424.8725.3024.7625.2824.89435,370
Sep 23, 202424.6724.9124.6424.7624.38142,698
Sep 20, 202424.6224.8224.6024.7524.37153,549
Sep 19, 202424.4024.8724.2224.7424.36265,585
Sep 18, 202424.5024.5024.0024.3623.98220,863
Sep 13, 202424.4324.6024.3224.5124.13211,806
Sep 12, 202424.8124.9724.5824.6024.22117,675
Sep 11, 202424.7324.8624.6424.8124.43111,110
Sep 10, 202424.6124.8924.4724.7324.35338,913
Sep 9, 202424.4024.9624.2324.7824.40341,117
Sep 6, 202424.7124.8324.3524.4824.10292,177
Sep 5, 202424.8624.9724.7024.7524.37284,964
Sep 4, 202425.0325.1924.7224.7624.38379,569
Sep 3, 202425.0825.5025.0325.0924.70376,946
Sep 2, 202425.0625.6425.0325.1124.721,062,681
Aug 30, 202426.7126.7624.8825.7725.371,709,331
Aug 29, 202426.5127.0026.1126.9026.48328,436
Aug 28, 202426.2326.8626.1026.5026.09398,220
Aug 27, 202426.8427.1626.0626.5626.15429,205
Aug 26, 202425.8826.6625.7426.5326.12345,443
Aug 23, 202426.2726.5125.8226.0325.63260,593
Aug 22, 202427.0027.0626.4026.4826.07368,126
Aug 21, 202426.7227.1626.6526.9126.49486,039
Aug 20, 202427.0227.2726.7327.0826.66569,671
Aug 19, 202426.6727.3526.2227.0526.631,028,536
Aug 16, 202425.7926.5425.7026.5226.11588,992
Aug 15, 202425.8226.4925.7425.7925.39527,472
Aug 14, 202425.8025.8225.4025.6325.23332,823
Aug 13, 202425.4525.8025.4425.7325.33355,639
Aug 12, 202425.2525.9625.1625.6625.26519,113
Aug 9, 202425.3625.7125.1325.1524.76206,742
Aug 8, 202425.3825.6525.1925.3624.97384,153
Aug 7, 202425.2025.4324.7325.2124.82290,529
Aug 6, 202424.5725.1924.4625.1724.78312,398
Aug 5, 202424.8625.1524.3824.4324.05309,950
Aug 2, 202424.7625.2324.6224.8224.44487,019
Aug 1, 202425.1925.5424.7024.7624.38602,968
Jul 31, 202424.2025.2224.0725.1224.73448,060
Jul 30, 202424.0924.4824.0124.3623.98150,668
Jul 29, 202424.1424.2823.9824.1123.74342,729
Jul 26, 202423.8024.2423.6824.1123.74313,172
Jul 25, 202423.8024.1923.5324.0623.69327,138
Jul 24, 202425.0225.3223.3824.0623.691,581,084
Jul 23, 202425.4625.7025.0625.0724.68461,062
Jul 22, 202425.6925.8025.3025.3824.99329,955
Jul 19, 202425.5825.7925.3625.6925.29282,559
Jul 18, 202425.8525.9425.3325.4525.06547,044
Jul 17, 202425.9826.1325.7526.0525.65217,053
Jul 16, 202425.9326.0025.7025.8325.43257,355
Jul 15, 202426.0026.2425.7025.9525.55408,962
Jul 12, 202426.2026.6026.1526.3125.90314,331
Jul 11, 202425.5326.3225.5326.1825.78557,011
Jul 10, 202425.8925.9025.3325.3824.99647,947
Jul 9, 202425.2326.1624.8426.0025.60966,643
Jul 8, 202426.7326.9025.0725.3925.001,151,988
Jul 5, 202424.2024.2024.2024.2023.83-
Jul 4, 202425.0025.0224.2024.2023.83227,705
Jul 3, 202424.8025.2224.6924.8224.44214,211
Jul 2, 202424.7725.2624.7724.8324.45349,045
Jul 1, 202425.2025.2824.3824.6224.24544,580
Jun 28, 202424.9425.4724.9425.0724.68192,108
Jun 27, 202425.6025.8625.0125.0424.65360,460
Jun 26, 202424.6025.5924.6025.5825.18372,688
Jun 25, 202425.2825.5924.6524.7524.37473,333
Jun 24, 202425.3025.7225.1825.4025.01485,458
Jun 21, 202425.9326.2525.5125.6525.25562,910
Jun 20, 202425.8426.4525.6625.9325.53629,309
Jun 19, 202425.8526.0925.7225.8425.44186,368
Jun 18, 202425.7526.2625.6025.9625.56435,148
Jun 17, 202426.5326.5325.7025.8625.46592,376
Jun 14, 202426.8826.9326.3526.5426.13300,443
Jun 13, 202426.9327.1226.5126.8826.46267,401
Jun 12, 202426.1627.1726.0126.9526.53552,314
Jun 11, 2024 0.80 Dividend
Jun 11, 202425.8126.3625.5726.1425.74400,547
Jun 7, 202426.3927.1826.3226.7225.52468,901
Jun 6, 202427.6327.6325.9026.1825.00830,811
Jun 5, 202427.5627.7527.0427.3426.11440,758
Jun 4, 202428.3128.7627.2227.4926.26881,896
Jun 3, 202428.5929.2328.3428.7927.50676,910
May 31, 202428.6828.8528.1828.5127.23362,738
May 30, 202428.3728.5228.0528.2526.98329,344
May 29, 202428.2829.0028.1028.2927.02537,331
May 28, 202428.7328.7928.2228.3527.08222,553
May 27, 202429.2229.2828.1928.5627.28464,586
May 24, 202428.7029.2628.5228.5327.25297,190
May 23, 202429.6529.6528.9028.9727.67274,730
May 22, 202429.3129.8429.2129.3127.99307,307
May 21, 202429.1829.5328.7929.3127.99374,186
May 20, 202429.5229.5929.1429.2627.95307,440
May 17, 202428.8829.6028.7329.4028.08549,543
May 16, 202428.9929.3728.6928.8027.51481,316
May 15, 202429.3629.3728.7528.8727.57601,559
May 14, 202429.4430.1529.3029.3928.07789,977
May 13, 202430.6931.2229.2029.4928.171,427,300
May 10, 202430.8731.2830.5130.9229.53616,323
May 9, 202429.9731.0929.6530.8729.481,002,514
May 8, 202429.6630.2829.5229.7528.41649,816
May 7, 202429.4430.2529.2929.9628.61809,050
May 6, 202429.1329.6729.0229.4428.12990,203
Apr 30, 202427.3628.9627.3628.6427.351,709,098
Apr 29, 202426.8027.4926.6927.3626.131,140,850
Apr 26, 202425.0725.6024.9525.4124.27260,749
Apr 25, 202424.9525.2324.9125.1924.06186,548
Apr 24, 202424.8025.1624.6125.0023.88217,262
Apr 23, 202424.7125.1924.7124.8523.73162,087
Apr 22, 202424.2024.9924.2024.8523.73218,605
Apr 19, 202425.0025.0024.3524.5523.45267,424
Apr 18, 202425.0725.4924.5625.0623.93396,186
Apr 17, 202423.8125.2023.8125.0723.94603,400
Apr 16, 202424.1924.2922.8523.6222.56614,836
Apr 15, 202424.8225.2823.9624.1923.10477,798
Apr 12, 202425.0025.1924.7424.8223.70196,652
Apr 11, 202425.0025.5224.6025.1324.00275,987
Apr 10, 202425.7725.7724.9225.0423.92237,149
Apr 9, 202425.1525.7824.9525.7724.61286,858
Apr 8, 202425.8826.0325.0125.0523.92353,878