Skip to main content
logo
Wuhan Hvsen Biotechnology Co.,Ltd. (SHE:300871)
China flag China · Delayed Price · Currency is CNY
22.85
-0.56 (-2.39%)
Sep 2, 2026, 3:04 PM CST

Wuhan Hvsen Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202622.8123.5822.8123.4123.412.45%6,652,434
Aug 31, 202622.9823.1522.7022.8522.85-1.08%3,527,915
Aug 28, 202622.9623.2122.7323.1023.100.26%4,338,263
Aug 27, 202622.7223.1022.4923.0423.041.36%3,743,759
Aug 26, 202622.8123.1822.6622.7322.73-0.79%3,749,731
Aug 25, 202622.4623.0322.2822.9122.911.06%3,628,164
Aug 24, 202623.3323.3322.4022.6722.67-2.87%4,583,535
Aug 21, 202623.7024.0123.0323.3423.34-2.71%6,313,167
Aug 20, 202624.0724.7423.9023.9923.991.65%8,650,390
Aug 19, 202623.8424.1323.3323.6023.60-1.67%8,681,817
Aug 18, 202623.8824.3623.7124.0024.000.50%9,099,279
Aug 17, 202623.8024.1422.7023.8823.88-2.01%12,769,451
Aug 14, 202623.1924.4422.8224.3724.375.00%10,198,396
Aug 13, 202623.3623.5622.8723.2123.21-0.64%5,923,858
Aug 12, 202623.1423.6023.0723.3623.360.78%3,404,137
Aug 11, 202623.0723.4722.9823.1823.180.17%4,317,341
Aug 10, 202623.0623.4022.9123.1423.140.83%5,100,884
Aug 7, 202622.0022.9721.8922.9522.953.85%6,143,400
Aug 6, 202621.9122.2421.7522.1022.100.50%4,593,167
Aug 5, 202621.4922.3721.2021.9921.993.48%6,266,659
Aug 4, 202620.8721.2620.8721.2521.251.87%3,919,297
Aug 3, 202620.7221.0820.6120.8620.860.68%2,982,000
Jul 31, 202620.4220.9020.3120.7220.721.47%4,584,400
Jul 30, 202620.5621.0920.3620.4220.42-0.63%5,246,500
Jul 29, 202620.8621.1120.5220.5520.55-1.86%4,575,512
Jul 28, 202620.6721.3920.6720.9420.94-0.33%3,327,900
Jul 27, 202620.0021.1419.9221.0121.014.37%4,838,918
Jul 24, 202621.0321.2020.1220.1320.13-5.89%5,456,037
Jul 23, 202620.2021.3919.9321.3921.395.32%7,845,769
Jul 22, 202620.0620.9620.0520.3120.310.05%6,133,666
Jul 21, 202621.5121.6320.0320.3020.30-3.61%10,097,922
Jul 20, 202621.6121.9020.6521.0621.06-2.23%7,182,318
Jul 17, 202623.4023.4521.5121.5421.54-8.84%10,688,810
Jul 16, 202624.0824.5023.3023.6323.63-2.76%9,590,033
Jul 15, 202624.0125.3823.8624.3024.300.21%14,292,300
Jul 14, 202622.4024.3522.0324.2524.256.31%11,638,511
Jul 13, 202622.4022.9822.0122.8122.810.88%7,070,489
Jul 10, 202622.5323.4822.3722.6122.61-0.79%6,085,784
Jul 9, 202623.3023.5522.0222.7922.79-1.04%7,298,372
Jul 8, 202623.5523.8822.7023.0323.03-2.50%7,130,462
Jul 7, 202623.9924.3823.5823.6223.62-3.16%7,799,462
Jul 6, 202624.0424.6723.7624.3924.391.79%12,572,133
Jul 3, 202623.5524.1923.5024.1623.962.59%8,978,668
Jul 2, 202623.1023.9723.0023.5523.361.64%9,597,378
Jul 1, 202621.8423.3021.5823.1722.985.03%11,247,628
Jun 30, 202622.9823.1121.5522.0621.88-4.46%9,603,964
Jun 29, 202621.9523.3521.4823.0922.904.06%9,718,525
Jun 26, 202622.9823.0721.9922.1922.01-4.64%7,304,712
Jun 25, 202623.6523.7622.6023.2723.08-2.96%9,757,911
Jun 24, 202623.1224.4222.7623.9823.784.08%10,034,483