Hangzhou Alltest Biotech Co., Ltd. (688606.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 74.50 | 75.20 | 72.65 | 75.00 | 75.00 | 365,456 |
| 25 Apr 2024 | 71.29 | 74.47 | 71.28 | 74.11 | 74.11 | 387,700 |
| 24 Apr 2024 | 71.80 | 71.91 | 69.21 | 71.70 | 71.70 | 399,675 |
| 23 Apr 2024 | 68.10 | 72.00 | 68.10 | 71.39 | 71.39 | 499,224 |
| 22 Apr 2024 | 74.00 | 75.44 | 69.48 | 69.59 | 69.59 | 701,100 |
| 19 Apr 2024 | 72.00 | 74.44 | 72.00 | 74.00 | 74.00 | 498,442 |
| 18 Apr 2024 | 70.64 | 73.88 | 69.54 | 72.66 | 72.66 | 909,563 |
| 17 Apr 2024 | 65.40 | 71.12 | 64.94 | 70.99 | 70.99 | 919,032 |
| 16 Apr 2024 | 67.79 | 68.98 | 64.80 | 64.87 | 64.87 | 626,716 |
| 15 Apr 2024 | 68.44 | 71.97 | 68.11 | 68.68 | 68.68 | 525,212 |
| 12 Apr 2024 | 67.14 | 69.00 | 67.14 | 68.83 | 68.83 | 505,694 |
| 11 Apr 2024 | 65.60 | 68.34 | 65.60 | 67.31 | 67.31 | 658,642 |
| 10 Apr 2024 | 67.61 | 70.45 | 67.08 | 67.12 | 67.12 | 780,416 |
| 09 Apr 2024 | 66.97 | 68.60 | 65.85 | 68.41 | 68.41 | 818,962 |
| 08 Apr 2024 | 62.13 | 68.88 | 59.39 | 68.41 | 68.41 | 1,425,956 |
| 03 Apr 2024 | 57.54 | 63.80 | 57.54 | 62.90 | 62.90 | 846,063 |
| 02 Apr 2024 | 57.44 | 58.50 | 56.02 | 58.01 | 58.01 | 342,984 |
| 01 Apr 2024 | 58.00 | 58.99 | 57.04 | 57.21 | 57.21 | 477,463 |
| 29 Mar 2024 | 59.68 | 59.68 | 57.61 | 58.41 | 58.41 | 173,410 |
| 28 Mar 2024 | 57.89 | 60.50 | 57.50 | 59.70 | 59.70 | 298,821 |
| 27 Mar 2024 | 58.20 | 59.38 | 57.73 | 58.48 | 58.48 | 308,328 |
| 26 Mar 2024 | 58.58 | 59.54 | 58.05 | 58.44 | 58.44 | 237,370 |
| 25 Mar 2024 | 60.46 | 60.98 | 58.60 | 58.60 | 58.60 | 267,984 |
| 22 Mar 2024 | 60.29 | 60.70 | 58.56 | 60.49 | 60.49 | 411,924 |
| 21 Mar 2024 | 61.71 | 62.67 | 59.88 | 60.02 | 60.02 | 385,668 |
| 20 Mar 2024 | 61.74 | 63.30 | 61.55 | 62.35 | 62.35 | 218,838 |
| 19 Mar 2024 | 62.20 | 62.76 | 61.05 | 62.33 | 62.33 | 509,287 |
| 18 Mar 2024 | 62.00 | 63.00 | 61.00 | 61.95 | 61.95 | 415,736 |
| 15 Mar 2024 | 61.06 | 62.42 | 60.24 | 61.47 | 61.47 | 182,141 |
| 14 Mar 2024 | 62.64 | 62.65 | 60.79 | 61.28 | 61.28 | 224,617 |
| 13 Mar 2024 | 61.00 | 62.18 | 60.10 | 61.66 | 61.66 | 337,891 |
| 12 Mar 2024 | 60.13 | 61.80 | 59.84 | 61.37 | 61.37 | 339,742 |
| 11 Mar 2024 | 59.18 | 60.27 | 57.75 | 60.20 | 60.20 | 352,568 |
| 08 Mar 2024 | 58.54 | 59.69 | 58.50 | 58.78 | 58.78 | 230,853 |
| 07 Mar 2024 | 60.52 | 60.90 | 58.58 | 58.58 | 58.58 | 199,191 |
| 06 Mar 2024 | 60.53 | 60.95 | 59.75 | 60.34 | 60.34 | 267,099 |
| 05 Mar 2024 | 61.03 | 61.58 | 60.11 | 60.35 | 60.35 | 303,745 |
| 04 Mar 2024 | 61.55 | 63.48 | 60.57 | 61.35 | 61.35 | 381,455 |
| 01 Mar 2024 | 63.04 | 64.03 | 61.47 | 62.00 | 62.00 | 454,992 |
| 29 Feb 2024 | 59.80 | 63.33 | 59.80 | 63.04 | 63.04 | 362,727 |
| 28 Feb 2024 | 63.00 | 64.70 | 60.50 | 60.51 | 60.51 | 818,602 |
| 27 Feb 2024 | 62.35 | 63.27 | 61.22 | 62.93 | 62.93 | 457,763 |
| 26 Feb 2024 | 57.58 | 63.50 | 56.97 | 62.35 | 62.35 | 798,703 |
| 23 Feb 2024 | 57.03 | 57.95 | 56.57 | 56.83 | 56.83 | 324,080 |
| 22 Feb 2024 | 58.99 | 58.99 | 57.07 | 57.45 | 57.45 | 214,143 |
| 21 Feb 2024 | 58.46 | 60.38 | 58.03 | 58.11 | 58.11 | 378,959 |
| 20 Feb 2024 | 58.59 | 59.88 | 56.79 | 59.57 | 59.57 | 244,655 |
| 19 Feb 2024 | 59.95 | 60.61 | 57.20 | 58.15 | 58.15 | 413,199 |
| 08 Feb 2024 | 54.88 | 61.48 | 53.53 | 59.90 | 59.90 | 430,424 |
| 07 Feb 2024 | 56.12 | 56.65 | 54.08 | 54.87 | 54.87 | 431,973 |
| 06 Feb 2024 | 53.61 | 58.37 | 50.92 | 56.42 | 56.42 | 554,098 |
| 05 Feb 2024 | 52.66 | 56.00 | 52.66 | 54.15 | 54.15 | 660,548 |
| 02 Feb 2024 | 57.57 | 58.89 | 53.95 | 55.34 | 55.34 | 516,568 |
| 01 Feb 2024 | 58.00 | 59.29 | 56.51 | 58.59 | 58.59 | 511,173 |
| 31 Jan 2024 | 59.19 | 60.28 | 57.10 | 58.20 | 58.20 | 560,605 |
| 30 Jan 2024 | 59.95 | 60.99 | 57.61 | 59.60 | 59.60 | 654,429 |
| 29 Jan 2024 | 65.00 | 65.00 | 58.78 | 58.78 | 58.78 | 617,938 |
| 26 Jan 2024 | 60.86 | 61.25 | 59.16 | 59.38 | 59.38 | 503,872 |
| 25 Jan 2024 | 58.53 | 61.77 | 57.12 | 61.08 | 61.08 | 389,320 |
| 24 Jan 2024 | 58.29 | 58.94 | 56.76 | 58.53 | 58.53 | 348,087 |
| 23 Jan 2024 | 58.19 | 58.44 | 55.01 | 57.71 | 57.71 | 534,830 |
| 22 Jan 2024 | 61.79 | 62.49 | 56.27 | 57.08 | 57.08 | 462,038 |
| 19 Jan 2024 | 61.50 | 62.22 | 60.50 | 60.50 | 60.50 | 224,983 |
| 18 Jan 2024 | 61.84 | 62.59 | 59.33 | 61.10 | 61.10 | 575,142 |
| 17 Jan 2024 | 64.40 | 64.65 | 61.72 | 61.84 | 61.84 | 464,694 |
| 16 Jan 2024 | 65.49 | 65.49 | 63.53 | 64.18 | 64.18 | 268,786 |
| 15 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 12 Jan 2024 | 66.47 | 66.95 | 64.71 | 64.75 | 64.75 | 256,832 |
| 11 Jan 2024 | 65.01 | 66.88 | 65.01 | 66.50 | 66.50 | 236,507 |
| 10 Jan 2024 | 65.80 | 67.00 | 65.49 | 65.52 | 65.52 | 267,478 |
| 09 Jan 2024 | 66.86 | 68.88 | 66.00 | 66.11 | 66.11 | 392,787 |
| 08 Jan 2024 | 67.31 | 67.81 | 66.50 | 66.76 | 66.76 | 321,153 |
| 05 Jan 2024 | 69.60 | 69.99 | 67.41 | 67.78 | 67.78 | 423,624 |
| 04 Jan 2024 | 67.58 | 69.70 | 66.63 | 68.98 | 68.98 | 584,729 |
| 03 Jan 2024 | 66.67 | 68.53 | 66.38 | 67.96 | 67.96 | 551,201 |
| 02 Jan 2024 | 68.65 | 69.87 | 66.67 | 66.67 | 66.67 | 455,474 |
| 29 Dec 2023 | 67.60 | 69.30 | 67.07 | 68.60 | 68.60 | 464,819 |
| 28 Dec 2023 | 67.90 | 69.09 | 66.66 | 67.55 | 67.55 | 500,591 |
| 27 Dec 2023 | 69.15 | 70.63 | 67.67 | 67.97 | 67.97 | 367,192 |
| 26 Dec 2023 | 72.50 | 73.55 | 68.80 | 69.22 | 69.22 | 519,255 |
| 25 Dec 2023 | 71.02 | 73.58 | 71.02 | 72.29 | 72.29 | 272,269 |
| 22 Dec 2023 | 72.11 | 74.24 | 71.86 | 71.88 | 71.88 | 368,591 |
| 21 Dec 2023 | 74.01 | 74.79 | 72.01 | 72.81 | 72.81 | 441,871 |
| 20 Dec 2023 | 75.12 | 76.09 | 74.04 | 74.09 | 74.09 | 302,825 |
| 19 Dec 2023 | 76.87 | 76.87 | 74.30 | 75.20 | 75.20 | 338,901 |
| 18 Dec 2023 | 76.50 | 77.71 | 75.26 | 75.92 | 75.92 | 370,812 |
| 15 Dec 2023 | 77.03 | 77.34 | 76.09 | 76.81 | 76.81 | 202,191 |
| 14 Dec 2023 | 78.92 | 79.00 | 76.80 | 77.06 | 77.06 | 213,557 |
| 13 Dec 2023 | 79.08 | 79.29 | 76.61 | 78.14 | 78.14 | 510,824 |
| 12 Dec 2023 | 80.24 | 80.24 | 77.55 | 79.34 | 79.34 | 576,120 |
| 11 Dec 2023 | 75.97 | 79.93 | 74.53 | 79.19 | 79.19 | 1,075,362 |
| 08 Dec 2023 | 79.67 | 80.39 | 75.97 | 75.97 | 75.97 | 1,589,651 |
| 07 Dec 2023 | 79.19 | 81.10 | 78.22 | 79.80 | 79.80 | 913,758 |
| 06 Dec 2023 | 76.82 | 79.92 | 75.61 | 78.60 | 78.60 | 771,341 |
| 05 Dec 2023 | 77.84 | 78.47 | 76.44 | 76.88 | 76.88 | 510,131 |
| 04 Dec 2023 | 78.75 | 78.76 | 75.93 | 77.84 | 77.84 | 632,031 |
| 01 Dec 2023 | 78.36 | 78.84 | 77.08 | 78.70 | 78.70 | 418,783 |
| 30 Nov 2023 | 77.45 | 78.26 | 76.33 | 78.00 | 78.00 | 385,856 |
| 29 Nov 2023 | 78.20 | 79.16 | 77.03 | 78.01 | 78.01 | 375,751 |
| 28 Nov 2023 | 77.67 | 79.17 | 76.92 | 78.21 | 78.21 | 696,762 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.