Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.780	21.890	20.900	21.430	21.430	2,695,819
2025-04-24	21.510	22.490	21.070	21.720	21.720	4,075,955
2025-04-23	22.630	22.970	21.970	22.060	22.060	2,773,714
2025-04-22	22.010	22.850	21.700	22.550	22.550	3,611,266
2025-04-21	20.980	22.080	20.670	22.080	22.080	2,816,714
2025-04-18	21.890	21.920	20.830	21.110	21.110	2,682,582
2025-04-17	21.860	22.280	21.590	21.740	21.740	2,892,728
2025-04-16	22.720	22.940	21.730	22.060	22.060	3,158,718
2025-04-15	22.870	23.980	22.560	23.000	23.000	3,328,079
2025-04-14	23.030	23.570	22.410	22.920	22.920	4,330,928
2025-04-11	20.970	23.660	20.930	22.680	22.680	6,622,260
2025-04-10	20.210	21.700	20.210	21.230	21.230	4,817,374
2025-04-09	19.570	20.170	18.920	20.020	20.020	4,433,854
2025-04-08	19.600	20.850	19.600	20.200	20.200	4,695,100
2025-04-07	21.490	22.480	19.100	19.680	19.680	5,657,669
2025-04-03	22.790	23.390	22.330	22.660	22.660	4,224,148
2025-04-02	22.040	23.870	22.040	22.900	22.900	6,594,192
2025-04-01	20.250	23.280	20.200	22.040	22.040	5,468,355
2025-03-31	20.420	20.670	19.640	20.020	20.020	2,296,858
2025-03-28	20.130	20.980	20.060	20.440	20.440	2,744,326
2025-03-27	19.350	20.240	19.160	20.150	20.150	1,602,327
2025-03-26	19.310	19.630	19.290	19.500	19.500	969,904
2025-03-25	19.570	19.570	19.080	19.350	19.350	1,130,159
2025-03-24	19.850	19.900	19.290	19.430	19.430	1,406,124
2025-03-21	20.230	20.390	19.640	19.690	19.690	1,479,216
2025-03-20	20.350	20.450	20.120	20.230	20.230	990,830
2025-03-19	20.270	20.610	20.050	20.360	20.360	1,407,652
2025-03-18	20.170	20.470	20.010	20.290	20.290	1,477,001
2025-03-17	20.240	20.240	19.820	20.070	20.070	1,239,242
2025-03-14	19.630	20.040	19.550	20.030	20.030	1,794,367
2025-03-13	19.880	19.900	19.470	19.630	19.630	1,450,591
2025-03-12	20.200	20.370	19.780	19.840	19.840	2,169,812
2025-03-11	20.340	20.440	20.060	20.190	20.190	1,313,097
2025-03-10	20.700	21.070	20.350	20.410	20.410	1,724,084
2025-03-07	21.050	21.140	20.610	20.700	20.700	1,663,879
2025-03-06	20.790	21.170	20.490	21.050	21.050	2,044,519
2025-03-05	21.150	21.150	20.560	20.700	20.700	1,927,753
2025-03-04	21.400	21.550	21.060	21.150	21.150	1,679,055
2025-03-03	21.200	21.740	21.080	21.350	21.350	2,099,779
2025-02-28	22.000	22.150	21.100	21.200	21.200	2,521,770
2025-02-27	21.480	22.050	21.400	21.990	21.990	2,812,900
2025-02-26	20.600	21.710	20.600	21.610	21.610	2,572,672
2025-02-25	20.380	20.870	20.290	20.650	20.650	1,999,139
2025-02-24	20.850	20.860	20.370	20.490	20.490	1,843,588
2025-02-21	20.300	20.950	20.140	20.870	20.870	2,528,799
2025-02-20	20.190	20.570	20.070	20.230	20.230	1,518,650
2025-02-19	19.970	20.320	19.760	20.120	20.120	1,218,553
2025-02-18	20.170	20.450	19.860	20.040	20.040	1,342,443
2025-02-17	20.480	20.740	20.130	20.160	20.160	1,769,709
2025-02-14	19.840	20.550	19.820	20.320	20.320	1,797,783
2025-02-13	20.000	20.080	19.770	19.850	19.850	1,167,232
2025-02-12	19.790	20.050	19.650	20.010	20.010	1,299,753
2025-02-11	20.500	20.500	19.560	19.800	19.800	1,948,881
2025-02-10	19.720	20.230	19.500	19.940	19.940	1,877,665
2025-02-07	19.300	19.790	19.250	19.520	19.520	1,588,821
2025-02-06	19.050	19.350	18.790	19.300	19.300	1,150,055
2025-02-05	18.820	19.300	18.710	19.030	19.030	1,495,002
2025-01-27	18.710	18.930	18.530	18.630	18.630	1,089,052
2025-01-24	18.390	18.730	18.220	18.620	18.620	1,354,785
2025-01-23	18.400	18.860	18.190	18.360	18.360	1,434,199

← NewerPage 7 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.