Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.51	21.51	20.53	20.67	-	-2.82%	2,531,200
Jun 1, 2026	21.10	21.49	20.92	21.27	21.27	1.24%	3,586,277
May 29, 2026	21.51	21.55	20.96	21.01	21.01	-2.37%	4,701,658
May 28, 2026	21.42	21.74	21.25	21.52	21.52	0.65%	4,485,000
May 27, 2026	21.55	21.63	21.13	21.38	21.38	-0.79%	4,158,595
May 26, 2026	22.14	22.28	21.31	21.55	21.55	-2.05%	4,653,987
May 25, 2026	22.67	22.90	21.78	22.00	22.00	-3.38%	5,974,139
May 22, 2026	22.88	22.98	22.61	22.77	22.77	-0.13%	4,103,218
May 21, 2026	23.39	23.90	22.73	22.80	22.80	-3.18%	5,573,523
May 20, 2026	23.55	23.67	23.10	23.55	23.55	-0.51%	4,169,350
May 19, 2026	23.66	23.87	23.28	23.67	23.67	-0.13%	4,153,200
May 18, 2026	24.05	24.16	23.53	23.70	23.70	-1.62%	4,644,365
May 15, 2026	24.79	24.79	23.91	24.09	24.09	-2.11%	6,371,892
May 14, 2026	25.03	25.20	24.55	24.61	24.61	-1.64%	5,388,061
May 13, 2026	24.80	25.27	24.78	25.02	25.02	-	4,821,607
May 12, 2026	26.09	26.16	24.90	25.02	25.02	-3.62%	7,386,600
May 11, 2026	25.72	26.11	25.28	25.96	25.96	0.97%	7,474,985
May 8, 2026	26.32	26.54	25.52	25.71	25.71	-2.65%	8,604,352
May 7, 2026	26.28	26.82	26.02	26.41	26.41	0.96%	7,960,423
May 6, 2026	26.56	26.75	26.02	26.16	26.16	-0.46%	7,597,386
Apr 30, 2026	26.43	26.63	26.00	26.28	26.28	-1.39%	7,006,884
Apr 29, 2026	26.96	27.26	26.33	26.65	26.65	-1.95%	10,472,140
Apr 28, 2026	27.78	28.16	26.41	27.18	27.18	-3.79%	13,882,010
Apr 27, 2026	26.74	28.25	26.56	28.25	28.25	5.81%	14,327,780
Apr 24, 2026	26.87	27.07	26.32	26.70	26.70	-1.07%	6,496,180
Apr 23, 2026	27.49	27.68	26.81	26.99	26.99	-1.21%	7,235,334
Apr 22, 2026	27.24	27.76	27.00	27.32	27.32	0.07%	7,544,685
Apr 21, 2026	27.85	27.98	27.14	27.30	27.30	-2.22%	9,736,282
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%	5,509,101
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%	10,060,560
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