Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	21.01	21.01	19.75	19.84	-	-1.20%	1,122,600
Oct 13, 2026	21.01	21.01	19.40	20.08	-	-0.25%	3,858,206
Oct 12, 2026	20.75	20.88	19.98	20.13	20.13	-3.73%	4,562,973
Oct 9, 2026	21.01	21.34	20.40	20.91	20.91	-1.60%	5,841,883
Oct 8, 2026	21.48	22.49	21.11	21.25	21.25	0.71%	5,757,837
Sep 30, 2026	20.72	21.50	20.60	21.10	21.10	2.33%	4,093,621
Sep 29, 2026	20.54	20.85	20.46	20.62	20.62	-0.39%	2,394,504
Sep 28, 2026	20.98	21.27	20.58	20.70	20.70	-0.91%	3,491,934
Sep 24, 2026	21.58	21.66	20.85	20.89	20.89	-3.06%	3,340,244
Sep 23, 2026	21.71	21.93	21.50	21.55	21.55	-0.69%	3,066,973
Sep 22, 2026	21.68	21.89	21.40	21.70	21.70	0.23%	3,541,600
Sep 21, 2026	21.54	21.84	21.42	21.65	21.65	1.22%	3,077,850
Sep 18, 2026	21.44	21.83	21.38	21.39	21.39	-0.23%	2,986,536
Sep 17, 2026	21.54	21.66	21.32	21.44	21.44	-0.56%	1,996,400
Sep 16, 2026	21.32	21.76	21.06	21.56	21.56	1.13%	2,928,800
Sep 15, 2026	21.30	21.60	21.06	21.32	21.32	-0.56%	2,100,566
Sep 14, 2026	21.00	21.48	20.71	21.44	21.44	2.10%	3,154,366
Sep 11, 2026	21.54	21.78	20.90	21.00	21.00	-3.80%	3,800,819
Sep 10, 2026	22.62	22.74	21.74	21.83	21.83	-3.36%	4,384,984
Sep 9, 2026	22.85	23.00	22.50	22.59	22.59	-1.14%	3,501,780
Sep 8, 2026	22.77	23.08	22.74	22.85	22.85	0.48%	4,194,603
Sep 7, 2026	23.30	23.66	22.98	23.04	22.74	-0.56%	4,300,420
Sep 4, 2026	22.98	23.55	22.80	23.17	22.87	1.44%	6,513,260
Sep 3, 2026	22.87	23.05	22.64	22.84	22.54	-0.04%	3,046,096
Sep 2, 2026	23.30	23.58	22.73	22.85	22.55	-2.39%	4,753,330
Sep 1, 2026	22.81	23.58	22.81	23.41	23.11	2.45%	6,652,434
Aug 31, 2026	22.98	23.15	22.70	22.85	22.55	-1.08%	3,523,715
Aug 28, 2026	22.96	23.21	22.73	23.10	22.80	0.26%	4,336,763
Aug 27, 2026	22.72	23.10	22.49	23.04	22.74	1.36%	3,739,959
Aug 26, 2026	22.81	23.18	22.66	22.73	22.43	-0.79%	3,748,731
Aug 25, 2026	22.46	23.03	22.28	22.91	22.61	1.06%	3,628,164
Aug 24, 2026	23.33	23.33	22.40	22.67	22.37	-2.87%	4,583,535
Aug 21, 2026	23.70	24.01	23.03	23.34	23.04	-2.71%	6,312,867
Aug 20, 2026	24.07	24.74	23.90	23.99	23.68	1.65%	8,650,390
Aug 19, 2026	23.84	24.13	23.33	23.60	23.29	-1.67%	8,681,817
Aug 18, 2026	23.88	24.36	23.71	24.00	23.69	0.50%	9,099,279
Aug 17, 2026	23.80	24.14	22.70	23.88	23.57	-2.01%	12,763,251
Aug 14, 2026	23.19	24.44	22.82	24.37	24.05	5.00%	10,196,396
Aug 13, 2026	23.36	23.56	22.87	23.21	22.91	-0.64%	5,923,858
Aug 12, 2026	23.14	23.60	23.07	23.36	23.06	0.78%	3,403,737
Aug 11, 2026	23.07	23.47	22.98	23.18	22.88	0.17%	4,315,341
Aug 10, 2026	23.06	23.40	22.91	23.14	22.84	0.83%	5,100,084
Aug 7, 2026	22.00	22.97	21.89	22.95	22.65	3.85%	6,143,400
Aug 6, 2026	21.91	22.24	21.75	22.10	21.81	0.50%	4,591,167
Aug 5, 2026	21.49	22.37	21.20	21.99	21.70	3.48%	6,266,659
Aug 4, 2026	20.87	21.26	20.87	21.25	20.97	1.87%	3,919,097
Aug 3, 2026	20.72	21.08	20.61	20.86	20.59	0.68%	2,982,000
Jul 31, 2026	20.42	20.90	20.31	20.72	20.45	1.47%	4,584,400
Jul 30, 2026	20.56	21.09	20.36	20.42	20.15	-0.63%	5,246,500
Jul 29, 2026	20.86	21.11	20.52	20.55	20.28	-1.86%	4,575,512