Hangzhou Biotest Biotech
博拓生物 SH688767 Forward-adjusted STAR
40.20
-0.26
(-0.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.70
High
41.80
Low
40.14
Prev close
40.46
Amplitude
4.10%
Volume
200.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
41.66
MA10
41.02
MA20
39.22
MA60
38.08
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.70 | 41.80 | 40.14 | 40.20 | 201M |
| 2 | 2026-09-29 | 41.00 | 41.47 | 39.93 | 40.46 | 184M |
| 3 | 2026-09-28 | 43.14 | 43.50 | 41.00 | 41.30 | 280M |
| 4 | 2026-09-24 | 43.00 | 44.12 | 42.24 | 42.93 | 315M |
| 5 | 2026-09-23 | 42.87 | 44.38 | 42.72 | 43.40 | 346M |
| 6 | 2026-09-22 | 43.50 | 44.44 | 42.75 | 43.12 | 425M |
| 7 | 2026-09-21 | 41.05 | 44.20 | 40.68 | 43.44 | 553M |
| 8 | 2026-09-18 | 37.58 | 40.98 | 37.45 | 40.94 | 494M |
| 9 | 2026-09-17 | 37.08 | 38.00 | 36.90 | 37.37 | 108M |
| 10 | 2026-09-16 | 36.86 | 37.18 | 35.52 | 37.08 | 111M |
| 11 | 2026-09-15 | 36.93 | 37.14 | 35.80 | 36.11 | 108M |
| 12 | 2026-09-14 | 36.11 | 37.38 | 36.11 | 36.93 | 104M |
52W
Data range
29.70
51.0%
50.28
High/low over the last 250 trading days, and where the price sits.
← Stocks