Bio-Thera Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.600	26.900	26.470	26.700	26.700	1,159,898
2025-10-23	27.030	27.050	26.130	26.640	26.640	1,628,442
2025-10-22	27.170	27.500	26.770	26.850	26.850	1,457,269
2025-10-21	26.860	27.280	26.800	27.050	27.050	1,515,677
2025-10-20	27.380	27.380	26.530	26.750	26.750	1,671,205
2025-10-17	27.560	27.700	26.520	26.550	26.550	2,154,751
2025-10-16	27.000	27.680	26.790	27.090	27.090	2,071,650
2025-10-15	26.370	27.190	26.230	27.000	27.000	2,373,174
2025-10-14	27.130	27.580	26.320	26.370	26.370	2,874,298
2025-10-13	27.000	27.620	26.700	27.180	27.180	2,508,840
2025-10-10	28.270	28.480	27.530	27.620	27.620	3,183,523
2025-10-09	29.080	29.280	28.210	28.210	28.210	2,874,120
2025-09-30	28.850	29.250	28.650	28.930	28.930	1,903,764
2025-09-29	28.660	29.100	28.220	28.990	28.990	2,409,511
2025-09-26	29.090	29.530	28.610	28.650	28.650	2,934,719
2025-09-25	29.460	30.340	29.370	29.410	29.410	2,626,878
2025-09-24	28.780	29.850	28.780	29.530	29.530	2,751,808
2025-09-23	29.810	29.970	28.280	29.020	29.020	4,105,750
2025-09-22	29.750	30.250	29.600	29.960	29.960	2,148,107
2025-09-19	30.140	30.680	29.640	29.700	29.700	2,547,237
2025-09-18	30.830	31.530	29.990	30.210	30.210	3,575,602
2025-09-17	30.690	31.150	30.560	30.760	30.760	2,206,260
2025-09-16	31.270	31.490	30.670	30.910	30.910	2,561,297
2025-09-15	31.300	31.820	31.030	31.270	31.270	2,532,855
2025-09-12	31.360	31.950	30.780	31.340	31.340	3,194,710
2025-09-11	30.260	31.160	28.800	31.020	31.020	4,678,988
2025-09-10	31.140	31.920	30.530	30.830	30.830	3,280,458
2025-09-09	32.450	32.920	30.840	30.960	30.960	4,916,241
2025-09-08	33.400	33.560	32.080	32.470	32.470	3,793,703
2025-09-05	32.200	33.270	31.750	33.230	33.230	4,209,370
2025-09-04	34.040	34.320	31.630	32.270	32.270	5,717,369
2025-09-03	34.440	34.740	33.600	33.970	33.970	3,983,358
2025-09-02	34.720	35.340	33.620	34.340	34.340	7,195,866
2025-09-01	32.000	34.990	32.000	34.720	34.720	9,030,388
2025-08-29	30.900	32.360	30.660	32.140	32.140	4,766,719
2025-08-28	30.780	31.000	29.650	30.970	30.970	5,330,007
2025-08-27	32.130	32.440	30.770	30.770	30.770	5,000,739
2025-08-26	32.610	33.260	32.010	32.010	32.010	3,695,117
2025-08-25	32.930	33.470	32.380	32.690	32.690	5,397,761
2025-08-22	33.240	33.690	32.650	32.940	32.940	5,435,540
2025-08-21	35.850	36.320	32.920	33.290	33.290	8,820,657
2025-08-20	34.020	34.680	32.900	34.440	34.440	5,344,016
2025-08-19	33.900	35.240	33.630	33.970	33.970	5,261,428
2025-08-18	33.290	34.310	33.130	33.980	33.980	4,972,072
2025-08-15	32.260	33.380	31.800	33.290	33.290	4,748,317
2025-08-14	32.440	33.130	32.080	32.350	32.350	4,911,767
2025-08-13	30.890	32.980	30.810	32.440	32.440	5,341,425
2025-08-12	31.680	31.970	30.520	31.010	31.010	3,215,405
2025-08-11	30.450	31.970	30.210	31.500	31.500	4,114,812
2025-08-08	30.450	30.830	29.830	30.450	30.450	3,132,977
2025-08-07	31.000	31.600	30.250	30.350	30.350	4,387,616
2025-08-06	31.400	32.500	30.950	31.230	31.230	5,920,174
2025-08-05	31.100	31.180	30.200	30.930	30.930	4,449,719
2025-08-04	31.700	31.920	30.100	31.000	31.000	5,636,621
2025-08-01	30.680	32.680	30.220	31.430	31.430	7,121,979
2025-07-31	31.190	31.650	30.500	30.690	30.690	6,761,946
2025-07-30	30.370	32.220	30.210	31.070	31.070	8,631,521
2025-07-29	30.000	31.090	29.380	30.680	30.680	5,805,527
2025-07-28	29.660	30.310	29.450	29.940	29.940	5,129,446
2025-07-25	29.900	30.200	29.050	29.370	29.370	4,268,145

← NewerPage 5 of 21 · 1,218 trading daysOlder →

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.