Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 29.660 | 30.250 | 29.280 | 29.780 | 29.780 | 4,974,642 |
| 2025-07-23 | 30.180 | 30.680 | 29.400 | 29.610 | 29.610 | 7,184,103 |
| 2025-07-22 | 29.120 | 33.080 | 29.080 | 30.450 | 30.450 | 10,016,161 |
| 2025-07-21 | 29.730 | 29.800 | 28.900 | 29.200 | 29.200 | 5,241,569 |
| 2025-07-18 | 29.500 | 30.000 | 28.630 | 29.880 | 29.880 | 6,687,038 |
| 2025-07-17 | 26.910 | 29.680 | 26.910 | 29.580 | 29.580 | 8,503,259 |
| 2025-07-16 | 26.880 | 26.980 | 26.420 | 26.880 | 26.880 | 2,486,917 |
| 2025-07-15 | 26.880 | 27.100 | 26.210 | 26.880 | 26.880 | 3,325,469 |
| 2025-07-14 | 26.370 | 27.150 | 26.180 | 26.900 | 26.900 | 3,484,650 |
| 2025-07-11 | 26.160 | 26.800 | 26.050 | 26.450 | 26.450 | 3,361,998 |
| 2025-07-10 | 26.130 | 26.590 | 25.880 | 26.030 | 26.030 | 2,354,322 |
| 2025-07-09 | 26.190 | 26.360 | 25.660 | 25.960 | 25.960 | 2,580,426 |
| 2025-07-08 | 26.540 | 26.990 | 26.160 | 26.190 | 26.190 | 3,167,536 |
| 2025-07-07 | 27.310 | 27.570 | 26.330 | 26.460 | 26.460 | 3,419,623 |
| 2025-07-04 | 26.750 | 27.580 | 26.380 | 27.110 | 27.110 | 4,188,736 |
| 2025-07-03 | 25.600 | 27.260 | 25.370 | 26.860 | 26.860 | 5,134,721 |
| 2025-07-02 | 26.090 | 26.240 | 25.440 | 25.560 | 25.560 | 2,613,945 |
| 2025-07-01 | 25.250 | 26.220 | 25.140 | 26.090 | 26.090 | 4,051,921 |
| 2025-06-30 | 25.000 | 25.150 | 24.500 | 25.060 | 25.060 | 2,163,696 |
| 2025-06-27 | 24.630 | 25.580 | 24.460 | 24.920 | 24.920 | 2,665,729 |
| 2025-06-26 | 25.010 | 25.140 | 23.960 | 24.630 | 24.630 | 3,814,185 |
| 2025-06-25 | 26.260 | 26.620 | 25.150 | 25.300 | 25.300 | 4,940,428 |
| 2025-06-24 | 25.020 | 25.590 | 24.830 | 25.010 | 25.010 | 2,752,180 |
| 2025-06-23 | 24.450 | 25.100 | 24.160 | 24.770 | 24.770 | 2,873,213 |
| 2025-06-20 | 24.910 | 25.210 | 24.480 | 24.520 | 24.520 | 1,930,696 |
| 2025-06-19 | 25.100 | 25.730 | 24.680 | 24.910 | 24.910 | 2,396,884 |
| 2025-06-18 | 24.690 | 25.440 | 24.600 | 25.280 | 25.280 | 3,135,566 |
| 2025-06-17 | 26.300 | 26.350 | 24.510 | 24.900 | 24.900 | 6,113,321 |
| 2025-06-16 | 26.200 | 26.730 | 25.800 | 26.030 | 26.030 | 4,124,941 |
| 2025-06-13 | 27.480 | 27.600 | 25.780 | 26.230 | 26.230 | 6,949,131 |
| 2025-06-12 | 27.070 | 27.600 | 26.780 | 27.470 | 27.470 | 4,384,341 |
| 2025-06-11 | 28.270 | 28.460 | 27.050 | 27.050 | 27.050 | 5,875,503 |
| 2025-06-10 | 27.460 | 29.320 | 27.100 | 28.580 | 28.580 | 5,803,733 |
| 2025-06-09 | 26.470 | 28.400 | 26.250 | 27.390 | 27.390 | 6,152,485 |
| 2025-06-06 | 26.400 | 26.870 | 25.900 | 26.520 | 26.520 | 3,787,779 |
| 2025-06-05 | 27.000 | 27.520 | 26.000 | 26.600 | 26.600 | 3,666,399 |
| 2025-06-04 | 25.990 | 27.240 | 25.500 | 26.850 | 26.850 | 4,785,348 |
| 2025-06-03 | 26.160 | 26.880 | 25.500 | 26.120 | 26.120 | 5,453,564 |
| 2025-05-30 | 26.500 | 27.230 | 25.930 | 26.320 | 26.320 | 4,471,939 |
| 2025-05-29 | 25.200 | 26.300 | 24.890 | 26.300 | 26.300 | 4,449,132 |
| 2025-05-28 | 25.360 | 25.870 | 24.890 | 25.150 | 25.150 | 3,218,676 |
| 2025-05-27 | 24.000 | 26.380 | 24.000 | 25.360 | 25.360 | 5,364,025 |
| 2025-05-26 | 24.300 | 24.700 | 22.910 | 24.300 | 24.300 | 4,706,072 |
| 2025-05-23 | 23.500 | 23.810 | 23.160 | 23.350 | 23.350 | 3,481,632 |
| 2025-05-22 | 23.550 | 24.210 | 23.300 | 23.840 | 23.840 | 3,107,518 |
| 2025-05-21 | 23.740 | 24.490 | 23.500 | 23.560 | 23.560 | 4,299,018 |
| 2025-05-20 | 22.880 | 23.700 | 22.880 | 23.530 | 23.530 | 3,527,974 |
| 2025-05-19 | 22.710 | 22.860 | 22.180 | 22.720 | 22.720 | 1,899,246 |
| 2025-05-16 | 21.790 | 22.850 | 21.540 | 22.710 | 22.710 | 3,139,100 |
| 2025-05-15 | 21.500 | 21.830 | 21.390 | 21.690 | 21.690 | 1,347,480 |
| 2025-05-14 | 21.500 | 21.750 | 21.220 | 21.500 | 21.500 | 1,606,432 |
| 2025-05-13 | 21.590 | 21.760 | 21.420 | 21.480 | 21.480 | 1,692,577 |
| 2025-05-12 | 21.920 | 21.980 | 21.200 | 21.370 | 21.370 | 3,118,472 |
| 2025-05-09 | 22.340 | 22.450 | 21.920 | 21.920 | 21.920 | 1,456,936 |
| 2025-05-08 | 22.100 | 22.520 | 22.100 | 22.180 | 22.180 | 1,692,052 |
| 2025-05-07 | 22.790 | 23.110 | 22.170 | 22.210 | 22.210 | 2,357,738 |
| 2025-05-06 | 22.500 | 22.840 | 22.170 | 22.580 | 22.580 | 2,143,809 |
| 2025-04-30 | 22.240 | 22.740 | 22.240 | 22.300 | 22.300 | 1,586,896 |
| 2025-04-29 | 21.610 | 22.580 | 21.600 | 22.320 | 22.320 | 2,912,072 |
| 2025-04-28 | 21.320 | 21.750 | 20.800 | 21.520 | 21.520 | 2,357,492 |
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.