Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.87	21.26	20.87	21.25	21.25	1.87%	3,919,297
Aug 3, 2026	20.72	21.08	20.61	20.86	20.86	0.68%	2,982,000
Jul 31, 2026	20.42	20.90	20.31	20.72	20.72	1.47%	4,584,400
Jul 30, 2026	20.56	21.09	20.36	20.42	20.42	-0.63%	5,246,500
Jul 29, 2026	20.86	21.11	20.52	20.55	20.55	-1.86%	4,575,512
Jul 28, 2026	20.67	21.39	20.67	20.94	20.94	-0.33%	3,327,900
Jul 27, 2026	20.00	21.14	19.92	21.01	21.01	4.37%	4,838,918
Jul 24, 2026	21.03	21.20	20.12	20.13	20.13	-5.89%	5,456,037
Jul 23, 2026	20.20	21.39	19.93	21.39	21.39	5.32%	7,845,769
Jul 22, 2026	20.06	20.96	20.05	20.31	20.31	0.05%	6,133,666
Jul 21, 2026	21.51	21.63	20.03	20.30	20.30	-3.61%	10,097,922
Jul 20, 2026	21.61	21.90	20.65	21.06	21.06	-2.23%	7,182,318
Jul 17, 2026	23.40	23.45	21.51	21.54	21.54	-8.84%	10,688,810
Jul 16, 2026	24.08	24.50	23.30	23.63	23.63	-2.76%	9,590,033
Jul 15, 2026	24.01	25.38	23.86	24.30	24.30	0.21%	14,292,300
Jul 14, 2026	22.40	24.35	22.03	24.25	24.25	6.31%	11,638,511
Jul 13, 2026	22.40	22.98	22.01	22.81	22.81	0.88%	7,070,489
Jul 10, 2026	22.53	23.48	22.37	22.61	22.61	-0.79%	6,085,784
Jul 9, 2026	23.30	23.55	22.02	22.79	22.79	-1.04%	7,298,372
Jul 8, 2026	23.55	23.88	22.70	23.03	23.03	-2.50%	7,130,462
Jul 7, 2026	23.99	24.38	23.58	23.62	23.62	-3.16%	7,799,462
Jul 6, 2026	24.04	24.67	23.76	24.39	24.39	1.79%	12,572,133
Jul 3, 2026	23.55	24.19	23.50	24.16	23.96	2.59%	8,978,668
Jul 2, 2026	23.10	23.97	23.00	23.55	23.36	1.64%	9,597,378
Jul 1, 2026	21.84	23.30	21.58	23.17	22.98	5.03%	11,247,628
Jun 30, 2026	22.98	23.11	21.55	22.06	21.88	-4.46%	9,603,964
Jun 29, 2026	21.95	23.35	21.48	23.09	22.90	4.06%	9,718,525
Jun 26, 2026	22.98	23.07	21.99	22.19	22.01	-4.64%	7,304,712
Jun 25, 2026	23.65	23.76	22.60	23.27	23.08	-2.96%	9,757,911
Jun 24, 2026	23.12	24.42	22.76	23.98	23.78	4.08%	10,034,483
Jun 23, 2026	22.60	23.66	22.51	23.04	22.85	1.23%	7,378,391
Jun 22, 2026	23.11	23.11	22.00	22.76	22.57	-2.02%	8,059,045
Jun 18, 2026	22.69	23.53	22.52	23.23	23.04	1.80%	6,236,011
Jun 17, 2026	22.74	23.10	22.45	22.82	22.63	-0.17%	5,360,343
Jun 16, 2026	22.88	23.06	22.22	22.86	22.67	0.04%	6,905,265
Jun 15, 2026	22.48	23.12	22.33	22.85	22.66	2.84%	7,730,277
Jun 12, 2026	21.70	22.44	21.03	22.22	22.04	2.87%	9,314,805
Jun 11, 2026	21.90	22.08	21.01	21.60	21.42	-1.46%	7,535,394
Jun 10, 2026	21.55	22.38	21.52	21.92	21.74	0.37%	7,750,387
Jun 9, 2026	21.50	22.44	21.20	21.84	21.66	3.95%	11,053,166
Jun 8, 2026	20.18	21.87	19.76	21.01	20.84	2.99%	10,822,091
Jun 5, 2026	20.40	20.47	19.91	20.40	20.23	0.99%	4,434,600
Jun 4, 2026	20.59	20.65	20.07	20.20	20.03	-1.94%	3,796,800
Jun 3, 2026	20.73	20.89	20.45	20.60	20.43	-0.68%	3,953,866
Jun 2, 2026	21.27	21.28	20.53	20.74	20.57	-2.49%	3,766,200
Jun 1, 2026	21.10	21.49	20.92	21.27	21.09	1.24%	3,586,277
May 29, 2026	21.51	21.55	20.96	21.01	20.84	-2.37%	4,701,658
May 28, 2026	21.42	21.74	21.25	21.52	21.34	0.65%	4,485,000
May 27, 2026	21.55	21.63	21.13	21.38	21.20	-0.79%	4,158,595
May 26, 2026	22.14	22.28	21.31	21.55	21.37	-2.05%	4,653,987