Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 17.460 | 18.050 | 17.150 | 17.390 | 17.390 | 3,782,453 |
| 2026-07-21 | 17.810 | 17.960 | 17.130 | 17.420 | 17.420 | 3,853,809 |
| 2026-07-20 | 17.850 | 18.350 | 17.320 | 17.880 | 17.880 | 3,894,906 |
| 2026-07-17 | 19.180 | 19.180 | 17.600 | 17.650 | 17.650 | 4,973,179 |
| 2026-07-16 | 19.300 | 19.500 | 18.660 | 19.120 | 19.120 | 4,582,847 |
| 2026-07-15 | 18.000 | 19.550 | 18.000 | 19.350 | 19.350 | 6,364,042 |
| 2026-07-14 | 18.100 | 18.620 | 17.510 | 18.430 | 18.430 | 4,483,221 |
| 2026-07-13 | 18.620 | 18.870 | 17.720 | 17.900 | 17.900 | 4,480,927 |
| 2026-07-10 | 18.110 | 19.010 | 17.510 | 18.650 | 18.650 | 4,903,544 |
| 2026-07-09 | 17.720 | 18.410 | 17.370 | 17.800 | 17.800 | 3,352,995 |
| 2026-07-08 | 18.000 | 18.440 | 17.570 | 17.620 | 17.620 | 3,352,927 |
| 2026-07-07 | 18.540 | 18.880 | 17.890 | 17.940 | 17.940 | 4,250,061 |
| 2026-07-06 | 18.650 | 19.360 | 18.320 | 18.790 | 18.790 | 6,305,596 |
| 2026-07-03 | 17.790 | 18.780 | 17.790 | 18.670 | 18.670 | 6,013,712 |
| 2026-07-02 | 18.100 | 18.480 | 17.670 | 17.790 | 17.790 | 5,016,825 |
| 2026-07-01 | 16.660 | 18.150 | 16.270 | 17.990 | 17.990 | 5,318,903 |
| 2026-06-30 | 17.190 | 17.510 | 16.710 | 16.820 | 16.820 | 3,511,711 |
| 2026-06-29 | 16.250 | 17.630 | 15.570 | 17.360 | 17.360 | 5,295,559 |
| 2026-06-26 | 16.740 | 16.850 | 16.060 | 16.100 | 16.100 | 2,703,528 |
| 2026-06-25 | 16.910 | 17.030 | 16.170 | 16.780 | 16.780 | 2,857,643 |
| 2026-06-24 | 17.350 | 17.600 | 16.990 | 17.120 | 17.120 | 3,317,493 |
| 2026-06-23 | 16.870 | 17.440 | 16.600 | 17.160 | 17.160 | 3,536,275 |
| 2026-06-22 | 16.700 | 16.890 | 16.010 | 16.810 | 16.810 | 4,402,381 |
| 2026-06-18 | 16.340 | 17.330 | 16.010 | 17.060 | 17.060 | 4,492,728 |
| 2026-06-17 | 16.870 | 16.870 | 16.220 | 16.370 | 16.370 | 2,820,549 |
| 2026-06-16 | 16.860 | 16.960 | 16.520 | 16.800 | 16.800 | 2,950,288 |
| 2026-06-15 | 16.000 | 17.380 | 16.000 | 16.900 | 16.900 | 3,517,286 |
| 2026-06-12 | 16.880 | 17.400 | 16.720 | 17.330 | 17.330 | 2,276,331 |
| 2026-06-11 | 16.760 | 17.030 | 16.530 | 16.880 | 16.880 | 1,915,444 |
| 2026-06-10 | 16.520 | 16.930 | 16.340 | 16.850 | 16.850 | 2,108,805 |
| 2026-06-09 | 16.880 | 17.130 | 16.500 | 16.650 | 16.650 | 2,817,533 |
| 2026-06-08 | 17.160 | 17.520 | 16.610 | 16.900 | 16.900 | 2,703,009 |
| 2026-06-05 | 17.610 | 17.690 | 17.200 | 17.430 | 17.430 | 3,191,491 |
| 2026-06-04 | 18.040 | 18.040 | 17.260 | 17.470 | 17.470 | 3,162,767 |
| 2026-06-03 | 18.480 | 18.960 | 17.880 | 17.910 | 17.910 | 3,212,543 |
| 2026-06-02 | 19.000 | 19.370 | 18.290 | 18.390 | 18.390 | 3,296,816 |
| 2026-06-01 | 18.990 | 19.800 | 18.940 | 19.140 | 19.140 | 3,021,989 |
| 2026-05-29 | 19.000 | 19.550 | 18.440 | 19.180 | 19.180 | 3,360,406 |
| 2026-05-28 | 19.000 | 19.260 | 18.680 | 19.030 | 19.030 | 2,255,727 |
| 2026-05-27 | 19.550 | 19.640 | 18.970 | 19.160 | 19.160 | 2,301,810 |
| 2026-05-26 | 19.790 | 19.850 | 19.230 | 19.510 | 19.510 | 2,404,020 |
| 2026-05-25 | 20.200 | 20.240 | 19.500 | 19.680 | 19.680 | 2,513,653 |
| 2026-05-22 | 20.330 | 20.550 | 19.760 | 20.100 | 20.100 | 2,707,899 |
| 2026-05-21 | 19.610 | 21.070 | 19.610 | 20.280 | 20.280 | 5,800,872 |
| 2026-05-20 | 19.690 | 19.950 | 19.470 | 19.570 | 19.570 | 2,362,951 |
| 2026-05-19 | 19.850 | 20.830 | 19.320 | 19.800 | 19.800 | 3,121,063 |
| 2026-05-18 | 19.610 | 19.630 | 19.210 | 19.460 | 19.460 | 1,899,921 |
| 2026-05-15 | 19.670 | 20.030 | 19.440 | 19.580 | 19.580 | 2,321,049 |
| 2026-05-14 | 20.040 | 20.230 | 19.530 | 19.670 | 19.670 | 2,378,933 |
| 2026-05-13 | 20.380 | 20.380 | 19.740 | 20.050 | 20.050 | 2,443,160 |
| 2026-05-12 | 20.320 | 20.780 | 19.980 | 20.210 | 20.210 | 3,954,618 |
| 2026-05-11 | 20.050 | 20.390 | 19.200 | 20.350 | 20.350 | 6,958,354 |
| 2026-05-08 | 20.390 | 20.500 | 20.000 | 20.040 | 20.040 | 3,390,473 |
| 2026-05-07 | 20.290 | 20.570 | 20.210 | 20.400 | 20.400 | 2,524,592 |
| 2026-05-06 | 20.600 | 20.820 | 20.230 | 20.230 | 20.230 | 3,248,405 |
| 2026-04-30 | 20.670 | 21.010 | 20.450 | 20.600 | 20.600 | 2,757,228 |
| 2026-04-29 | 21.230 | 21.270 | 20.670 | 20.690 | 20.690 | 3,375,512 |
| 2026-04-28 | 21.900 | 21.940 | 21.000 | 21.200 | 21.200 | 4,038,318 |
| 2026-04-27 | 22.190 | 22.580 | 22.020 | 22.440 | 22.440 | 1,803,965 |
| 2026-04-24 | 22.030 | 22.470 | 21.910 | 22.220 | 22.220 | 1,799,151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.