Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	28.77	28.77	27.31	27.32	-	-2.15%	5,596,437
Apr 20, 2026	28.77	28.77	27.29	27.92	27.92	-0.85%	13,408,460
Apr 17, 2026	27.44	28.52	27.25	28.16	28.16	0.93%	18,692,070
Apr 16, 2026	27.25	28.27	27.01	27.90	27.90	1.60%	20,564,940
Apr 15, 2026	25.50	28.62	25.16	27.46	27.46	8.49%	27,914,220
Apr 14, 2026	24.79	25.35	24.36	25.31	25.31	3.77%	10,223,350
Apr 13, 2026	24.50	24.63	24.20	24.39	24.39	-1.01%	5,509,801
Apr 10, 2026	24.81	25.06	24.50	24.64	24.64	-0.85%	7,724,266
Apr 9, 2026	25.37	25.68	24.75	24.85	24.85	-2.82%	10,060,567
Apr 8, 2026	25.38	25.70	24.91	25.57	25.57	0.99%	12,162,310
Apr 7, 2026	25.02	25.77	24.33	25.32	25.32	1.36%	11,677,110
Apr 3, 2026	26.10	26.38	24.69	24.98	24.98	-5.66%	17,341,500
Apr 2, 2026	24.81	27.85	24.60	26.48	26.48	6.73%	25,030,410
Apr 1, 2026	24.23	24.94	23.79	24.81	24.81	4.11%	7,944,191
Mar 31, 2026	24.24	24.46	23.77	23.83	23.83	-1.37%	5,616,859
Mar 30, 2026	23.60	24.69	23.60	24.16	24.16	1.38%	7,358,825
Mar 27, 2026	22.90	24.11	22.74	23.83	23.83	3.25%	6,762,619
Mar 26, 2026	23.18	23.74	22.98	23.08	23.08	-1.16%	5,046,500
Mar 25, 2026	23.31	23.68	23.16	23.35	23.35	0.56%	5,183,700
Mar 24, 2026	22.98	23.30	22.50	23.22	23.22	3.11%	7,125,350
Mar 23, 2026	23.50	23.66	22.30	22.52	22.52	-6.36%	9,595,390
Mar 20, 2026	24.89	25.17	24.02	24.05	24.05	-3.30%	7,457,403
Mar 19, 2026	26.06	26.06	24.71	24.87	24.87	-5.72%	10,482,390
Mar 18, 2026	26.38	26.86	25.68	26.38	26.38	2.09%	10,356,170
Mar 17, 2026	26.86	27.65	25.80	25.84	25.84	-4.37%	12,130,400
Mar 16, 2026	25.25	27.37	25.25	27.02	27.02	7.35%	21,367,320
Mar 13, 2026	25.12	25.67	25.08	25.17	25.17	-0.71%	5,121,609
Mar 12, 2026	25.22	25.53	24.90	25.35	25.35	0.32%	5,470,533
Mar 11, 2026	25.51	25.70	25.18	25.27	25.27	-1.40%	5,012,200
Mar 10, 2026	25.48	25.85	25.48	25.63	25.63	0.99%	4,522,878
Mar 9, 2026	25.70	25.98	25.13	25.38	25.38	-2.61%	6,038,963
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