Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24.840 | 24.920 | 24.220 | 24.450 | 24.450 | 2,136,766 |
| 2026-01-19 | 25.000 | 25.250 | 24.750 | 24.800 | 24.800 | 1,862,671 |
| 2026-01-16 | 25.430 | 25.530 | 24.910 | 25.070 | 25.070 | 2,238,311 |
| 2026-01-15 | 25.470 | 25.500 | 25.030 | 25.180 | 25.180 | 1,933,009 |
| 2026-01-14 | 25.770 | 26.240 | 25.020 | 25.480 | 25.480 | 3,914,769 |
| 2026-01-13 | 25.440 | 26.330 | 25.440 | 25.760 | 25.760 | 4,201,993 |
| 2026-01-12 | 25.900 | 25.900 | 25.130 | 25.440 | 25.440 | 3,332,932 |
| 2026-01-09 | 24.720 | 25.630 | 24.400 | 25.510 | 25.510 | 2,887,153 |
| 2026-01-08 | 24.500 | 24.890 | 24.410 | 24.580 | 24.580 | 2,208,589 |
| 2026-01-07 | 23.990 | 24.970 | 23.990 | 24.600 | 24.600 | 3,074,555 |
| 2026-01-06 | 24.370 | 24.490 | 23.890 | 23.990 | 23.990 | 2,452,943 |
| 2026-01-05 | 23.120 | 24.430 | 22.980 | 24.300 | 24.300 | 2,637,500 |
| 2025-12-31 | 23.150 | 23.280 | 23.010 | 23.140 | 23.140 | 935,563 |
| 2025-12-30 | 23.140 | 23.350 | 22.970 | 23.090 | 23.090 | 914,178 |
| 2025-12-29 | 23.500 | 23.660 | 23.050 | 23.180 | 23.180 | 1,459,413 |
| 2025-12-26 | 23.670 | 23.780 | 23.380 | 23.590 | 23.590 | 1,312,778 |
| 2025-12-25 | 23.850 | 24.040 | 23.540 | 23.670 | 23.670 | 1,588,185 |
| 2025-12-24 | 24.110 | 24.250 | 23.770 | 23.900 | 23.900 | 1,684,000 |
| 2025-12-23 | 23.260 | 24.600 | 23.130 | 23.860 | 23.860 | 3,629,996 |
| 2025-12-22 | 23.650 | 23.650 | 23.100 | 23.160 | 23.160 | 1,348,689 |
| 2025-12-19 | 23.020 | 23.660 | 22.930 | 23.330 | 23.330 | 1,369,676 |
| 2025-12-18 | 22.780 | 23.160 | 22.670 | 23.020 | 23.020 | 1,370,857 |
| 2025-12-17 | 22.760 | 22.990 | 22.500 | 22.810 | 22.810 | 1,358,918 |
| 2025-12-16 | 22.980 | 23.060 | 22.700 | 22.830 | 22.830 | 1,322,972 |
| 2025-12-15 | 23.550 | 23.740 | 22.740 | 22.960 | 22.960 | 2,859,137 |
| 2025-12-12 | 23.470 | 23.790 | 23.300 | 23.790 | 23.790 | 3,419,152 |
| 2025-12-11 | 23.940 | 23.940 | 23.410 | 23.410 | 23.410 | 1,930,215 |
| 2025-12-10 | 23.480 | 24.410 | 23.260 | 23.700 | 23.700 | 2,507,881 |
| 2025-12-09 | 23.790 | 24.080 | 23.470 | 23.480 | 23.480 | 1,345,079 |
| 2025-12-08 | 24.060 | 24.300 | 23.650 | 23.750 | 23.750 | 1,765,960 |
| 2025-12-05 | 23.920 | 23.920 | 23.320 | 23.810 | 23.810 | 1,441,345 |
| 2025-12-04 | 23.870 | 24.070 | 23.680 | 23.760 | 23.760 | 1,307,053 |
| 2025-12-03 | 24.300 | 24.420 | 23.800 | 23.890 | 23.890 | 1,549,440 |
| 2025-12-02 | 24.960 | 24.960 | 24.150 | 24.280 | 24.280 | 1,634,037 |
| 2025-12-01 | 25.150 | 25.350 | 24.810 | 24.850 | 24.850 | 1,445,296 |
| 2025-11-28 | 25.210 | 25.300 | 24.710 | 25.120 | 25.120 | 1,790,704 |
| 2025-11-27 | 25.310 | 25.530 | 25.040 | 25.280 | 25.280 | 1,614,668 |
| 2025-11-26 | 24.950 | 25.780 | 24.950 | 25.250 | 25.250 | 1,942,127 |
| 2025-11-25 | 25.450 | 25.630 | 24.950 | 25.000 | 25.000 | 1,797,099 |
| 2025-11-24 | 24.420 | 25.210 | 24.420 | 25.090 | 25.090 | 1,608,414 |
| 2025-11-21 | 25.460 | 25.680 | 24.450 | 24.540 | 24.540 | 2,417,342 |
| 2025-11-20 | 25.350 | 25.600 | 25.120 | 25.390 | 25.390 | 1,410,819 |
| 2025-11-19 | 25.950 | 26.190 | 25.150 | 25.260 | 25.260 | 1,959,152 |
| 2025-11-18 | 26.100 | 26.350 | 25.920 | 26.060 | 26.060 | 1,978,966 |
| 2025-11-17 | 26.610 | 27.080 | 26.020 | 26.140 | 26.140 | 1,592,396 |
| 2025-11-14 | 26.670 | 27.100 | 26.560 | 26.690 | 26.690 | 1,667,903 |
| 2025-11-13 | 26.410 | 26.990 | 26.340 | 26.710 | 26.710 | 2,205,771 |
| 2025-11-12 | 26.310 | 26.660 | 26.000 | 26.290 | 26.290 | 2,087,397 |
| 2025-11-11 | 26.100 | 26.240 | 25.700 | 26.060 | 26.060 | 1,809,044 |
| 2025-11-10 | 25.940 | 26.480 | 25.910 | 26.100 | 26.100 | 2,588,321 |
| 2025-11-07 | 26.470 | 26.470 | 25.970 | 26.000 | 26.000 | 1,593,146 |
| 2025-11-06 | 26.340 | 26.600 | 26.000 | 26.420 | 26.420 | 1,958,517 |
| 2025-11-05 | 26.460 | 26.850 | 26.040 | 26.400 | 26.400 | 2,337,505 |
| 2025-11-04 | 27.020 | 27.050 | 26.300 | 26.540 | 26.540 | 2,260,996 |
| 2025-11-03 | 27.580 | 27.790 | 26.840 | 27.020 | 27.020 | 3,009,031 |
| 2025-10-31 | 26.380 | 27.840 | 26.200 | 27.580 | 27.580 | 2,953,943 |
| 2025-10-30 | 26.570 | 26.830 | 26.100 | 26.380 | 26.380 | 2,083,132 |
| 2025-10-29 | 27.030 | 27.360 | 26.320 | 26.700 | 26.700 | 2,165,896 |
| 2025-10-28 | 27.440 | 27.700 | 26.910 | 27.390 | 27.390 | 2,112,289 |
| 2025-10-27 | 27.040 | 27.480 | 26.880 | 27.250 | 27.250 | 2,125,166 |
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.