Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	20.78	21.65	20.69	20.70	20.70	-0.96%	7,593,712
Dec 15, 2025	21.48	21.48	20.69	20.90	20.90	-3.15%	7,317,550
Dec 12, 2025	21.13	21.79	20.89	21.58	21.58	1.36%	15,940,520
Dec 11, 2025	19.20	22.00	19.15	21.29	21.29	10.65%	21,419,391
Dec 10, 2025	19.32	19.40	19.08	19.24	19.24	-0.52%	2,365,465
Dec 9, 2025	19.50	19.67	19.29	19.34	19.34	-1.02%	2,395,733
Dec 8, 2025	19.53	19.63	19.45	19.54	19.54	0.05%	2,682,100
Dec 5, 2025	19.33	19.55	19.11	19.53	19.53	1.14%	2,669,385
Dec 4, 2025	19.60	19.63	19.23	19.31	19.31	-1.63%	2,616,186
Dec 3, 2025	19.50	19.74	19.36	19.63	19.63	0.67%	2,882,766
Dec 2, 2025	19.82	19.84	19.44	19.50	19.50	-1.56%	2,703,770
Dec 1, 2025	19.78	19.94	19.72	19.81	19.81	0.61%	2,664,231
Nov 28, 2025	19.78	19.78	19.49	19.69	19.69	0.36%	1,957,878
Nov 27, 2025	19.45	19.86	19.45	19.62	19.62	0.51%	2,335,461
Nov 26, 2025	19.73	20.00	19.50	19.52	19.52	-0.56%	3,638,964
Nov 25, 2025	19.71	19.81	19.56	19.63	19.63	0.15%	3,889,793
Nov 24, 2025	19.44	19.72	19.33	19.60	19.60	1.40%	4,067,814
Nov 21, 2025	20.43	20.67	19.33	19.33	19.33	-5.71%	6,542,627
Nov 20, 2025	21.28	21.29	20.44	20.50	20.50	-2.89%	4,381,323
Nov 19, 2025	21.48	21.65	20.82	21.11	21.11	-1.72%	5,823,395
Nov 18, 2025	21.89	22.03	21.32	21.48	21.48	-2.23%	6,267,066
Nov 17, 2025	22.19	22.30	21.83	21.97	21.97	-0.23%	4,491,931
Nov 14, 2025	22.00	22.63	21.90	22.02	22.02	-0.14%	6,619,292
Nov 13, 2025	21.77	22.09	21.56	22.05	22.05	1.38%	4,749,000