Hangzhou Biotest Biotech

688767
🏛️ china →
39.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.49 48.49 45.91 46.20 0.9M
2022-12-29 47.82 48.88 47.82 47.98 0.6M
2022-12-28 48.97 49.21 48.40 48.50 0.6M
2022-12-27 52.96 52.97 47.82 48.54 1.9M
2022-12-26 53.01 55.50 53.01 53.45 0.9M
2022-12-23 51.85 53.19 51.80 52.96 1.0M
2022-12-22 52.99 52.99 51.68 51.83 0.7M
2022-12-21 51.22 52.28 51.00 52.07 0.8M
2022-12-20 52.40 52.49 50.90 51.10 1.2M
2022-12-19 56.69 56.70 52.23 52.65 1.6M
2022-12-16 55.41 56.79 54.88 56.10 1.5M
2022-12-15 55.00 56.13 54.50 55.50 1.4M
2022-12-14 55.71 56.18 54.62 54.77 1.5M
2022-12-13 58.30 58.90 54.70 56.49 2.7M
2022-12-12 58.62 59.97 56.83 57.31 4.0M
2022-12-09 52.70 59.56 52.60 59.56 5.8M
2022-12-08 52.41 53.27 51.31 52.00 1.4M
2022-12-07 51.35 52.47 50.50 52.40 1.3M
2022-12-06 53.00 53.49 51.23 51.58 1.8M
2022-12-05 56.43 56.80 52.00 53.28 2.1M
2022-12-02 55.00 56.88 54.21 56.18 2.1M
2022-12-01 58.50 58.50 54.01 54.16 3.3M
2022-11-30 56.56 59.51 56.56 58.00 3.9M
2022-11-29 51.00 57.65 50.80 56.13 3.8M
2022-11-28 51.00 52.20 50.50 50.87 0.7M
2022-11-25 52.55 52.68 51.35 51.38 0.7M
2022-11-24 52.02 53.19 52.02 52.80 0.6M
2022-11-23 53.53 54.00 51.70 52.15 1.1M
2022-11-22 56.47 56.77 52.99 53.61 1.9M
2022-11-21 53.58 57.38 52.63 56.73 2.7M
2022-11-18 52.88 54.50 52.50 53.58 1.1M
2022-11-17 52.73 52.98 51.97 52.49 0.5M
2022-11-16 53.11 53.57 52.60 52.75 0.6M
2022-11-15 52.61 53.46 51.71 53.36 1.0M
2022-11-14 52.40 53.95 49.99 53.14 1.2M
2022-11-11 56.01 56.50 52.50 52.80 2.1M
2022-11-10 53.54 55.88 53.50 54.89 1.3M
2022-11-09 53.77 54.50 53.14 53.87 0.8M
2022-11-08 54.27 54.67 52.90 53.70 0.8M
2022-11-07 56.00 56.00 54.23 54.27 1.3M
2022-11-04 55.11 58.35 54.30 55.82 2.7M
2022-11-03 54.50 55.62 54.05 55.11 1.9M
2022-11-02 52.96 57.16 52.44 55.39 3.5M
2022-11-01 54.58 54.80 51.60 53.10 1.7M
2022-10-31 51.05 54.13 50.98 53.94 1.7M
2022-10-28 52.36 52.36 49.62 49.99 0.6M
2022-10-27 52.36 52.36 50.80 51.66 0.7M
2022-10-26 48.60 52.66 48.41 51.57 1.1M
2022-10-25 49.10 50.10 47.71 48.20 0.7M
2022-10-24 51.08 51.58 49.19 49.41 0.8M
2022-10-21 51.66 51.66 49.55 50.92 0.9M
2022-10-20 51.00 51.75 50.41 50.63 0.6M
2022-10-19 52.76 52.90 50.53 50.78 0.9M
2022-10-18 51.97 53.50 50.69 52.12 1.1M
2022-10-17 51.24 52.78 50.59 51.69 1.2M
2022-10-14 48.10 53.00 47.65 51.24 1.5M
2022-10-13 46.45 48.29 46.00 47.50 0.5M
2022-10-12 44.99 46.50 44.52 46.45 0.3M
2022-10-11 45.98 46.42 44.41 44.95 0.4M
2022-10-10 47.74 48.38 45.65 45.98 0.4M
2022-09-30 47.29 47.63 46.50 47.15 0.4M
2022-09-29 46.90 47.58 46.20 46.65 0.5M
2022-09-28 47.79 48.30 45.99 46.14 0.6M
2022-09-27 44.02 47.88 44.00 47.29 1.3M
2022-09-26 45.56 45.56 44.00 44.02 0.4M
2022-09-23 47.50 47.90 45.00 45.59 0.5M
2022-09-22 47.72 48.82 47.07 47.50 0.4M
2022-09-21 48.50 48.56 47.30 47.72 0.3M
2022-09-20 48.26 48.76 48.09 48.40 0.2M
2022-09-19 50.10 50.75 48.07 48.18 0.4M
2022-09-16 51.30 51.95 50.02 50.02 0.5M
2022-09-15 53.50 54.09 51.28 51.43 0.5M
2022-09-14 54.00 54.11 52.90 53.42 0.4M
2022-09-13 53.21 54.88 52.74 54.22 0.8M
2022-09-09 52.94 53.69 52.94 53.47 0.3M
2022-09-08 54.29 54.50 52.94 53.08 0.6M
2022-09-07 54.28 54.97 54.10 54.29 0.4M
2022-09-06 54.28 54.75 53.68 54.33 0.4M
2022-09-05 55.00 55.60 54.00 54.25 0.4M
2022-09-02 54.43 55.78 54.20 55.00 0.3M
2022-09-01 53.81 55.47 53.75 54.45 0.4M
2022-08-31 55.85 56.23 53.72 53.95 0.8M
2022-08-30 54.80 56.10 54.80 55.83 0.7M
2022-08-29 54.01 54.72 53.44 54.34 0.4M
2022-08-26 55.47 56.20 54.30 54.46 0.5M
2022-08-25 54.86 55.80 54.34 55.47 0.4M
2022-08-24 55.90 56.49 54.60 54.77 0.6M
2022-08-23 56.62 56.62 55.78 55.84 0.4M
2022-08-22 56.46 57.10 55.51 56.62 0.4M
2022-08-19 58.00 58.59 56.91 56.93 0.6M
2022-08-18 58.62 58.62 57.45 58.00 0.4M
2022-08-17 58.70 59.34 58.31 58.73 0.3M
2022-08-16 59.39 60.00 58.80 58.92 0.4M
2022-08-15 60.55 61.38 59.37 59.39 0.5M
2022-08-12 61.41 61.69 60.53 60.70 0.4M
2022-08-11 60.87 61.90 60.87 61.41 0.8M
2022-08-10 61.00 61.85 60.21 60.70 0.5M
2022-08-09 61.20 61.68 60.10 60.97 0.5M
2022-08-08 60.93 61.86 60.10 61.10 1.0M
2022-08-05 56.57 60.19 56.57 60.01 1.3M
2022-08-04 56.54 57.38 56.05 56.88 0.4M
2022-08-03 54.94 57.18 54.94 55.83 0.7M
2022-08-02 59.34 59.45 54.32 55.62 1.4M
2022-08-01 60.20 60.33 59.12 59.97 0.4M
2022-07-29 61.79 61.79 59.96 60.33 0.6M
2022-07-28 61.16 61.78 61.02 61.35 0.6M
2022-07-27 59.93 62.88 59.33 61.31 1.1M
2022-07-26 62.12 62.16 59.38 59.97 0.7M
2022-07-25 60.95 62.17 60.40 61.13 1.2M
2022-07-22 60.65 61.09 58.93 59.09 1.0M
2022-07-21 61.25 61.74 60.70 60.73 0.5M
2022-07-20 60.87 61.50 60.78 61.44 0.5M
2022-07-19 60.75 61.29 60.38 60.87 0.5M
2022-07-18 60.50 61.38 60.31 60.75 0.6M
2022-07-15 62.20 62.20 60.61 60.89 0.8M
2022-07-14 61.70 63.15 61.13 62.21 0.7M
2022-07-13 61.87 62.04 60.68 61.57 0.6M
2022-07-12 63.67 63.99 61.51 61.82 0.6M
2022-07-11 63.58 64.95 63.36 63.67 0.9M
2022-07-08 63.59 63.80 62.85 63.15 0.5M
2022-07-07 64.15 64.58 62.51 63.11 0.8M
2022-07-06 64.55 65.69 63.47 63.99 1.2M
2022-07-05 63.50 65.71 62.83 64.55 1.5M
2022-07-04 61.88 64.43 61.88 64.09 1.5M
2022-07-01 61.88 62.28 61.21 61.66 0.6M
2022-06-30 62.58 62.96 61.27 61.66 1.1M
2022-06-29 63.45 63.85 62.28 62.35 0.9M
2022-06-28 64.80 64.80 62.37 63.35 1.2M
2022-06-27 64.81 65.83 64.00 64.35 1.0M
2022-06-24 64.88 65.29 64.00 64.70 0.9M
2022-06-23 64.70 65.09 63.18 64.10 0.8M
2022-06-22 64.32 65.76 64.19 64.69 0.9M
2022-06-21 66.26 66.26 63.81 64.20 0.9M
2022-06-20 64.04 66.50 63.82 65.89 1.0M
2022-06-17 63.52 64.19 62.48 64.04 0.9M
2022-06-16 63.46 64.96 63.34 63.96 0.8M
2022-06-15 63.77 64.64 63.32 63.34 0.9M
2022-06-14 65.17 65.60 62.20 63.74 1.2M
2022-06-13 66.02 67.00 65.43 65.60 0.7M
2022-06-10 65.88 67.27 65.01 66.35 0.9M
2022-06-09 67.00 67.20 65.40 65.41 0.9M
2022-06-08 68.80 68.80 66.01 66.65 1.6M
2022-06-07 71.35 72.78 71.21 72.73 1.6M
2022-06-06 69.80 72.42 69.62 71.70 1.7M
2022-06-02 66.70 69.97 65.75 69.65 1.5M
2022-06-01 67.00 67.10 65.78 66.70 0.9M
2022-05-31 65.13 66.23 64.54 65.97 0.8M
2022-05-30 66.90 66.90 64.63 65.65 0.7M
2022-05-27 67.00 68.95 66.01 66.20 0.9M
2022-05-26 67.75 68.15 65.15 65.91 0.8M
2022-05-25 68.09 68.89 67.33 67.75 0.8M
2022-05-24 73.06 73.15 68.10 68.17 1.4M
2022-05-23 71.05 73.26 70.99 72.80 1.5M
2022-05-20 68.05 71.25 68.05 70.42 1.4M
2022-05-19 67.98 68.66 67.30 67.80 1.0M
2022-05-18 70.06 71.50 68.88 68.89 0.8M
2022-05-17 70.97 71.32 68.68 69.50 0.9M
2022-05-16 71.94 73.29 70.88 71.32 0.9M
2022-05-13 71.33 73.30 70.80 71.30 0.9M
2022-05-12 71.09 72.67 70.02 72.10 1.1M
2022-05-11 70.70 73.89 70.70 71.09 1.4M
2022-05-10 69.20 70.80 68.69 70.68 1.0M
2022-05-09 70.39 71.68 69.98 70.82 0.8M
2022-05-06 67.89 73.10 67.00 70.56 1.6M
2022-05-05 67.23 71.28 67.23 69.99 1.8M
2022-04-29 62.23 67.98 62.23 66.57 2.5M
2022-04-28 72.46 72.66 62.35 63.05 3.3M
2022-04-27 68.68 73.30 67.02 73.30 1.6M
2022-04-26 69.40 71.60 67.50 70.21 1.4M
2022-04-25 69.00 72.49 67.77 68.44 1.3M
2022-04-22 75.55 75.60 70.63 70.78 1.4M
2022-04-21 78.00 78.82 74.33 75.14 1.5M
2022-04-20 80.50 80.90 78.20 78.90 0.9M
2022-04-19 80.77 81.48 78.35 79.31 1.2M
2022-04-18 80.05 82.93 79.31 81.42 1.2M
2022-04-15 85.50 85.88 81.00 81.09 2.6M
2022-04-14 80.80 89.93 80.80 87.90 4.2M
2022-04-13 81.11 82.85 78.94 80.55 1.8M
2022-04-12 81.98 82.50 78.33 81.72 1.7M
2022-04-11 80.80 83.83 79.33 79.53 2.0M
2022-04-08 83.12 83.20 77.50 79.50 2.3M
2022-04-07 84.65 85.80 81.80 83.13 1.7M
2022-04-06 88.99 89.00 85.51 85.90 1.5M
2022-04-01 86.48 89.20 86.45 86.72 1.6M
2022-03-31 90.74 93.78 86.50 88.22 2.5M
2022-03-30 93.39 93.39 88.02 91.38 3.5M
2022-03-29 91.80 96.82 89.40 94.01 5.6M
2022-03-28 86.00 87.50 82.52 83.55 2.0M
2022-03-25 88.89 89.74 84.18 85.06 2.5M
2022-03-24 88.02 91.50 87.19 90.08 2.1M
2022-03-23 87.68 90.19 86.24 89.23 2.0M
2022-03-22 93.99 95.58 87.00 87.89 2.9M
2022-03-21 97.70 98.12 93.55 95.58 2.8M
2022-03-18 94.14 96.93 91.66 95.58 2.7M
2022-03-17 94.00 98.92 91.20 92.52 3.7M
2022-03-16 105.61 106.16 89.21 94.28 4.9M
2022-03-15 102.88 109.69 102.66 103.71 4.2M
2022-03-14 111.77 119.97 105.41 110.38 7.7M
2022-03-11 93.00 109.80 93.00 109.80 7.2M
2022-03-10 88.03 93.50 86.00 91.50 4.1M
2022-03-09 89.82 89.82 82.83 85.77 2.9M
2022-03-08 95.56 95.56 88.01 89.35 3.7M
2022-03-07 101.36 101.36 95.55 96.90 2.3M
2022-03-04 93.00 105.80 92.20 99.99 4.2M
2022-03-03 92.01 95.62 91.46 93.93 3.2M
2022-03-02 93.01 97.39 89.67 93.82 4.2M
2022-03-01 92.45 97.00 90.00 95.15 4.7M
2022-02-28 82.39 94.98 82.00 93.37 6.8M
2022-02-25 71.93 80.79 71.93 79.20 4.4M
2022-02-24 75.00 76.28 70.06 71.50 2.4M
2022-02-23 74.92 76.35 74.60 74.95 1.5M
2022-02-22 77.98 77.98 73.70 74.80 2.1M
2022-02-21 81.00 81.66 77.09 79.30 2.4M
2022-02-18 75.00 80.35 73.88 78.98 3.5M
2022-02-17 76.10 77.62 74.10 75.17 2.2M
2022-02-16 72.86 77.94 71.54 76.10 2.4M
2022-02-15 73.05 73.39 71.21 72.16 1.2M
2022-02-14 70.29 73.95 69.95 72.52 1.6M
2022-02-11 78.50 78.50 71.11 71.39 2.7M
2022-02-10 77.23 81.25 76.26 78.95 2.4M
2022-02-09 73.00 80.84 72.03 77.77 3.4M
2022-02-08 70.96 74.50 69.91 74.21 2.1M
2022-02-07 71.00 71.87 67.50 70.58 2.0M
2022-01-28 74.73 75.04 68.86 70.25 2.8M
2022-01-27 76.50 77.92 73.21 74.50 2.4M
2022-01-26 75.58 76.37 72.88 74.70 1.8M
2022-01-25 77.44 79.65 74.06 74.73 2.9M
2022-01-24 76.94 78.86 73.65 76.97 3.0M
2022-01-21 89.06 89.41 74.99 77.08 7.1M
2022-01-20 96.97 100.80 89.27 91.30 5.9M
2022-01-19 98.00 102.05 93.25 95.75 5.3M
2022-01-18 120.44 120.44 98.05 98.08 8.0M
2022-01-17 137.00 142.00 119.57 122.50 8.6M
2022-01-14 126.99 152.50 119.50 145.00 10.1M
2022-01-13 122.00 127.24 117.02 127.24 13.1M
2022-01-12 88.96 106.03 87.55 106.03 4.3M
2022-01-11 83.59 94.88 80.50 88.36 5.2M
2022-01-10 80.00 87.13 79.00 83.86 4.6M
2022-01-07 71.99 76.57 71.05 75.99 3.8M
2022-01-06 68.00 71.40 67.36 71.05 1.7M
2022-01-05 68.85 69.09 66.61 68.20 1.3M
2022-01-04 69.92 72.10 69.00 69.09 1.7M