Hualan Biological Vaccine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.93	19.20	18.90	18.97	18.97	0.58%	4,140,050
Jan 21, 2026	18.66	19.01	18.56	18.86	18.86	0.53%	4,367,767
Jan 20, 2026	19.11	19.24	18.65	18.76	18.76	-1.99%	5,731,931
Jan 19, 2026	18.93	19.20	18.72	19.14	19.14	-	4,484,609
Jan 16, 2026	19.69	19.79	19.01	19.14	19.14	-2.30%	8,296,649
Jan 15, 2026	20.03	20.10	19.43	19.59	19.59	-2.78%	8,892,667
Jan 14, 2026	19.86	20.53	19.60	20.15	20.15	1.31%	14,611,150
Jan 13, 2026	19.85	20.55	19.80	19.89	19.89	0.56%	15,492,920
Jan 12, 2026	19.80	19.85	19.50	19.78	19.78	-0.25%	8,187,928
Jan 9, 2026	19.30	19.86	19.26	19.83	19.83	2.69%	9,892,047
Jan 8, 2026	19.17	19.44	19.15	19.31	19.31	0.36%	5,665,362
Jan 7, 2026	19.32	19.59	19.12	19.24	19.24	-0.41%	6,072,707
Jan 6, 2026	19.45	19.56	19.16	19.32	19.32	-0.82%	8,231,601
Jan 5, 2026	18.65	19.57	18.65	19.48	19.48	4.56%	10,132,400
Dec 31, 2025	18.69	18.81	18.53	18.63	18.63	-0.43%	3,303,563
Dec 30, 2025	18.80	18.86	18.69	18.71	18.71	-0.80%	4,218,503
Dec 29, 2025	19.05	19.05	18.82	18.86	18.86	-1.00%	4,062,995
Dec 26, 2025	19.20	19.29	19.02	19.05	19.05	-0.88%	5,250,700
Dec 25, 2025	19.35	19.36	19.00	19.22	19.22	-0.41%	5,108,912
Dec 24, 2025	19.03	19.37	18.95	19.30	19.30	1.58%	4,985,918
Dec 23, 2025	19.30	19.39	18.90	19.00	19.00	-1.61%	6,125,560
Dec 22, 2025	19.26	19.48	19.12	19.31	19.31	-0.10%	5,036,642
Dec 19, 2025	19.20	19.40	19.12	19.33	19.33	0.68%	5,187,637
Dec 18, 2025	19.31	19.53	19.10	19.20	19.20	-1.18%	5,342,362
Dec 17, 2025	19.36	19.63	19.15	19.43	19.43	0.57%	5,520,109
Dec 16, 2025	20.00	20.08	19.21	19.32	19.32	-3.69%	7,100,250
Dec 15, 2025	20.00	20.30	19.61	20.06	20.06	-0.40%	6,781,981
Dec 12, 2025	20.39	20.49	19.83	20.14	20.14	-0.74%	8,364,995
Dec 11, 2025	21.20	21.21	20.23	20.29	20.29	-3.38%	8,922,801
Dec 10, 2025	21.10	21.23	20.82	21.00	21.00	-0.94%	6,672,150
Dec 9, 2025	21.61	21.69	21.08	21.20	21.20	-2.30%	8,040,714
Dec 8, 2025	21.78	21.92	21.44	21.70	21.70	-0.18%	9,165,154
Dec 5, 2025	21.97	22.22	21.38	21.74	21.74	-1.09%	9,072,167
Dec 4, 2025	22.90	22.90	21.88	21.98	21.98	-5.75%	13,778,650
Dec 3, 2025	22.89	23.79	22.53	23.32	23.32	1.83%	18,677,750
Dec 2, 2025	23.22	23.22	22.50	22.90	22.90	-2.05%	10,738,680
Dec 1, 2025	23.31	24.26	23.11	23.38	23.38	1.34%	15,822,200
Nov 28, 2025	24.21	24.30	22.93	23.07	23.07	-6.60%	16,959,040
Nov 27, 2025	24.06	24.98	23.67	24.70	24.70	2.57%	22,238,730
Nov 26, 2025	23.56	25.25	23.55	24.08	24.08	3.21%	30,654,320
Nov 25, 2025	20.92	23.98	20.92	23.33	23.33	11.25%	25,046,060
Nov 24, 2025	21.51	22.04	20.84	20.97	20.97	-1.32%	11,435,020
Nov 21, 2025	21.73	22.36	21.16	21.25	21.25	-4.28%	12,432,733
Nov 20, 2025	22.99	23.45	22.04	22.20	22.20	-2.63%	14,346,380
Nov 19, 2025	23.60	23.97	22.20	22.80	22.80	-5.98%	20,548,480
Nov 18, 2025	24.02	26.73	23.98	24.25	24.25	1.00%	27,033,290
Nov 17, 2025	26.06	26.37	23.92	24.01	24.01	-5.40%	24,528,340
Nov 14, 2025	23.56	27.04	23.56	25.38	25.38	7.22%	33,680,760
Nov 13, 2025	23.09	24.23	22.58	23.67	23.67	1.89%	21,109,020
Nov 12, 2025	24.24	24.36	22.91	23.23	23.23	-3.05%	19,154,540