Skip to main content
logo
Wuhan Hvsen Biotechnology Co.,Ltd. (SHE:300871)
China flag China · Delayed Price · Currency is CNY
25.02
-0.94 (-3.62%)
May 12, 2026, 3:04 PM CST

Wuhan Hvsen Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202626.3226.3224.9024.99--3.74%5,070,700
May 11, 202625.7226.1125.2825.9625.960.97%7,474,985
May 8, 202626.3226.5425.5225.7125.71-2.65%8,604,352
May 7, 202626.2826.8226.0226.4126.410.96%7,960,423
May 6, 202626.5626.7526.0226.1626.16-0.46%7,597,386
Apr 30, 202626.4326.6326.0026.2826.28-1.39%7,006,884
Apr 29, 202626.9627.2626.3326.6526.65-1.95%10,472,140
Apr 28, 202627.7828.1626.4127.1827.18-3.79%13,882,010
Apr 27, 202626.7428.2526.5628.2528.255.81%14,327,780
Apr 24, 202626.8727.0726.3226.7026.70-1.07%6,496,180
Apr 23, 202627.4927.6826.8126.9926.99-1.21%7,235,334
Apr 22, 202627.2427.7627.0027.3227.320.07%7,544,685
Apr 21, 202627.8527.9827.1427.3027.30-2.22%9,736,282
Apr 20, 202628.7728.7727.2927.9227.92-0.85%13,408,460
Apr 17, 202627.4428.5227.2528.1628.160.93%18,692,070
Apr 16, 202627.2528.2727.0127.9027.901.60%20,564,940
Apr 15, 202625.5028.6225.1627.4627.468.49%27,914,220
Apr 14, 202624.7925.3524.3625.3125.313.77%10,223,350
Apr 13, 202624.5024.6324.2024.3924.39-1.01%5,509,801
Apr 10, 202624.8125.0624.5024.6424.64-0.85%7,724,266
Apr 9, 202625.3725.6824.7524.8524.85-2.82%10,060,567
Apr 8, 202625.3825.7024.9125.5725.570.99%12,162,310
Apr 7, 202625.0225.7724.3325.3225.321.36%11,677,110
Apr 3, 202626.1026.3824.6924.9824.98-5.66%17,341,500
Apr 2, 202624.8127.8524.6026.4826.486.73%25,030,410
Apr 1, 202624.2324.9423.7924.8124.814.11%7,944,191
Mar 31, 202624.2424.4623.7723.8323.83-1.37%5,616,859
Mar 30, 202623.6024.6923.6024.1624.161.38%7,358,825
Mar 27, 202622.9024.1122.7423.8323.833.25%6,762,619
Mar 26, 202623.1823.7422.9823.0823.08-1.16%5,046,500
Mar 25, 202623.3123.6823.1623.3523.350.56%5,183,700
Mar 24, 202622.9823.3022.5023.2223.223.11%7,125,350
Mar 23, 202623.5023.6622.3022.5222.52-6.36%9,595,390
Mar 20, 202624.8925.1724.0224.0524.05-3.30%7,457,403
Mar 19, 202626.0626.0624.7124.8724.87-5.72%10,482,390
Mar 18, 202626.3826.8625.6826.3826.382.09%10,356,170
Mar 17, 202626.8627.6525.8025.8425.84-4.37%12,130,400
Mar 16, 202625.2527.3725.2527.0227.027.35%21,367,320
Mar 13, 202625.1225.6725.0825.1725.17-0.71%5,121,609
Mar 12, 202625.2225.5324.9025.3525.350.32%5,470,533
Mar 11, 202625.5125.7025.1825.2725.27-1.40%5,012,200
Mar 10, 202625.4825.8525.4825.6325.630.99%4,522,878
Mar 9, 202625.7025.9825.1325.3825.38-2.61%6,038,963
Mar 6, 202625.2526.1825.2126.0626.062.20%6,367,427
Mar 5, 202625.8725.9725.2725.5025.500.43%5,810,593
Mar 4, 202625.0825.7025.0825.3925.390.32%6,614,666
Mar 3, 202626.3026.6725.2825.3125.31-3.40%9,591,116
Mar 2, 202626.9027.1725.9926.2026.20-4.66%12,708,280
Feb 27, 202626.9627.9326.9627.4827.481.40%11,409,820
Feb 26, 202627.2827.4826.8027.1027.10-0.99%7,861,588