Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.25	26.18	25.21	26.06	26.06	2.20%	6,367,427
Mar 5, 2026	25.87	25.97	25.27	25.50	25.50	0.43%	5,810,593
Mar 4, 2026	25.08	25.70	25.08	25.39	25.39	0.32%	6,614,666
Mar 3, 2026	26.30	26.67	25.28	25.31	25.31	-3.40%	9,591,116
Mar 2, 2026	26.90	27.17	25.99	26.20	26.20	-4.66%	12,708,280
Feb 27, 2026	26.96	27.93	26.96	27.48	27.48	1.40%	11,409,820
Feb 26, 2026	27.28	27.48	26.80	27.10	27.10	-0.99%	7,861,588
Feb 25, 2026	27.20	27.66	27.13	27.37	27.37	0.44%	7,227,359
Feb 24, 2026	27.35	27.48	26.92	27.25	27.25	1.64%	7,346,693
Feb 13, 2026	26.71	27.61	26.63	26.81	26.81	-0.19%	7,567,350
Feb 12, 2026	26.83	27.01	26.56	26.86	26.86	0.15%	6,194,938
Feb 11, 2026	27.07	27.27	26.76	26.82	26.82	-0.92%	7,097,315
Feb 10, 2026	27.42	27.56	26.86	27.07	27.07	-2.17%	12,152,220
Feb 9, 2026	28.00	28.20	27.40	27.67	27.67	-1.50%	16,386,736
Feb 6, 2026	27.16	28.91	27.16	28.09	28.09	3.08%	20,483,050
Feb 5, 2026	27.68	28.99	27.25	27.25	27.25	-1.34%	20,168,291
Feb 4, 2026	28.08	28.13	27.37	27.62	27.62	-2.40%	13,572,589
Feb 3, 2026	27.77	28.60	27.40	28.30	28.30	2.83%	16,642,145
Feb 2, 2026	28.49	29.62	27.49	27.52	27.52	-6.59%	21,153,910
Jan 30, 2026	28.47	30.80	28.15	29.46	29.46	3.51%	30,308,535
Jan 29, 2026	28.78	29.27	28.11	28.46	28.46	-3.85%	19,457,470
Jan 28, 2026	30.46	30.60	29.45	29.60	29.60	-0.97%	22,383,170
Jan 27, 2026	32.00	32.39	29.58	29.89	29.89	-8.37%	37,690,100
Jan 26, 2026	27.58	32.62	27.58	32.62	32.62	20.01%	38,372,990
Jan 23, 2026	26.88	27.48	26.70	27.18	27.18	1.00%	20,856,080
Jan 22, 2026	28.86	28.86	26.90	26.91	26.91	-8.90%	27,964,920
Jan 21, 2026	29.89	30.89	27.34	29.54	29.54	-6.19%	41,992,510
Jan 20, 2026	28.42	31.87	28.42	31.49	31.49	11.83%	38,337,150
Jan 19, 2026	26.90	30.00	26.26	28.16	28.16	8.18%	33,182,260
Jan 16, 2026	25.80	27.60	25.62	26.03	26.03	1.36%	16,496,770
Jan 15, 2026	25.53	26.80	25.25	25.68	25.68	0.63%	18,834,910
Jan 14, 2026	24.73	26.95	24.30	25.52	25.52	1.84%	27,009,670
Jan 13, 2026	23.18	25.89	23.18	25.06	25.06	8.39%	27,673,056
Jan 12, 2026	23.28	23.50	22.22	23.12	23.12	2.17%	18,075,017
Jan 9, 2026	22.37	22.78	22.16	22.63	22.63	0.76%	8,387,933
Jan 8, 2026	22.02	22.69	21.96	22.46	22.46	2.23%	8,604,668
Jan 7, 2026	21.80	22.43	21.75	21.97	21.97	0.23%	8,611,520
Jan 6, 2026	21.25	22.00	21.21	21.92	21.92	3.15%	9,395,826
Jan 5, 2026	20.69	21.27	20.55	21.25	21.25	2.51%	6,153,488
Dec 31, 2025	21.01	21.01	20.46	20.73	20.73	0.44%	3,450,199
Dec 30, 2025	20.52	20.90	20.49	20.64	20.64	-0.29%	3,116,500
Dec 29, 2025	20.83	20.97	20.43	20.70	20.70	0.44%	5,008,398
Dec 26, 2025	20.84	20.89	20.57	20.61	20.61	-1.29%	3,280,845
Dec 25, 2025	20.71	20.88	20.51	20.88	20.88	0.87%	3,774,500
Dec 24, 2025	20.60	20.78	20.50	20.70	20.70	-0.14%	2,917,203
Dec 23, 2025	20.91	21.05	20.57	20.73	20.73	-0.81%	3,483,303
Dec 22, 2025	20.66	21.00	20.52	20.90	20.90	0.72%	4,929,075
Dec 19, 2025	20.20	20.75	20.16	20.75	20.75	2.47%	4,523,500
Dec 18, 2025	20.25	20.69	20.06	20.25	20.25	-0.88%	4,673,115
Dec 17, 2025	20.99	21.08	19.90	20.43	20.43	-1.30%	8,232,500