Skip to main content
logo
Wuhan Hvsen Biotechnology Co.,Ltd. (SHE:300871)
China flag China · Delayed Price · Currency is CNY
24.30
+0.05 (0.21%)
Jul 15, 2026, 3:04 PM CST

Wuhan Hvsen Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202622.6023.6622.5123.0422.851.23%7,378,391
Jun 22, 202623.1123.1122.0022.7622.57-2.02%8,059,045
Jun 18, 202622.6923.5322.5223.2323.041.80%6,236,011
Jun 17, 202622.7423.1022.4522.8222.63-0.17%5,360,343
Jun 16, 202622.8823.0622.2222.8622.670.04%6,905,265
Jun 15, 202622.4823.1222.3322.8522.662.84%7,730,277
Jun 12, 202621.7022.4421.0322.2222.042.87%9,314,805
Jun 11, 202621.9022.0821.0121.6021.42-1.46%7,535,394
Jun 10, 202621.5522.3821.5221.9221.740.37%7,750,387
Jun 9, 202621.5022.4421.2021.8421.663.95%11,053,166
Jun 8, 202620.1821.8719.7621.0120.842.99%10,822,091
Jun 5, 202620.4020.4719.9120.4020.230.99%4,434,600
Jun 4, 202620.5920.6520.0720.2020.03-1.94%3,796,800
Jun 3, 202620.7320.8920.4520.6020.43-0.68%3,953,866
Jun 2, 202621.2721.2820.5320.7420.57-2.49%3,766,200
Jun 1, 202621.1021.4920.9221.2721.091.24%3,586,277
May 29, 202621.5121.5520.9621.0120.84-2.37%4,701,658
May 28, 202621.4221.7421.2521.5221.340.65%4,485,000
May 27, 202621.5521.6321.1321.3821.20-0.79%4,158,595
May 26, 202622.1422.2821.3121.5521.37-2.05%4,653,987
May 25, 202622.6722.9021.7822.0021.82-3.38%5,974,139
May 22, 202622.8822.9822.6122.7722.58-0.13%4,103,218
May 21, 202623.3923.9022.7322.8022.61-3.18%5,573,523
May 20, 202623.5523.6723.1023.5523.36-0.51%4,169,350
May 19, 202623.6623.8723.2823.6723.47-0.13%4,153,200
May 18, 202624.0524.1623.5323.7023.50-1.62%4,644,365
May 15, 202624.7924.7923.9124.0923.89-2.11%6,371,892
May 14, 202625.0325.2024.5524.6124.41-1.64%5,388,061
May 13, 202624.8025.2724.7825.0224.81-4,821,607
May 12, 202626.0926.1624.9025.0224.81-3.62%7,386,600
May 11, 202625.7226.1125.2825.9625.750.97%7,474,985
May 8, 202626.3226.5425.5225.7125.50-2.65%8,604,352
May 7, 202626.2826.8226.0226.4126.190.96%7,960,423
May 6, 202626.5626.7526.0226.1625.94-0.46%7,597,386
Apr 30, 202626.4326.6326.0026.2826.06-1.39%7,006,884