Wuhan Hvsen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.25	17.72	17.18	17.71	17.71	2.67%	4,127,499
Nov 4, 2026	16.90	17.27	16.65	17.25	17.25	1.95%	3,978,500
Nov 3, 2026	16.78	17.18	16.74	16.92	16.92	0.06%	3,274,600
Nov 2, 2026	16.70	16.96	16.42	16.91	16.91	1.99%	3,765,385
Oct 30, 2026	16.72	17.20	16.34	16.58	16.58	-1.13%	3,536,761
Oct 29, 2026	16.76	17.03	16.70	16.77	16.77	-0.06%	3,008,200
Oct 28, 2026	16.84	16.95	16.60	16.78	16.78	0.60%	3,194,800
Oct 27, 2026	17.79	17.83	16.66	16.68	16.68	-5.44%	4,635,378
Oct 26, 2026	17.70	17.94	17.60	17.64	17.64	-1.78%	4,454,200
Oct 23, 2026	17.45	18.27	17.05	17.96	17.96	-4.67%	8,579,676
Oct 22, 2026	19.54	19.54	18.77	18.84	18.84	-3.43%	4,425,703
Oct 21, 2026	18.75	19.78	18.75	19.51	19.51	4.00%	6,399,371
Oct 20, 2026	18.48	19.00	18.28	18.76	18.76	1.13%	2,745,400
Oct 19, 2026	18.68	18.76	18.26	18.55	18.55	-1.38%	3,473,291
Oct 16, 2026	19.06	19.55	18.67	18.81	18.81	-0.79%	4,216,700
Oct 15, 2026	19.46	19.46	18.88	18.96	18.96	-3.56%	3,456,900
Oct 14, 2026	19.98	20.06	19.55	19.66	19.66	-2.09%	2,404,000
Oct 13, 2026	20.00	20.15	19.40	20.08	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