Hualan Biological Vaccine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.00	21.27	20.93	20.98	20.98	-0.38%	6,396,053
Feb 12, 2026	21.27	21.38	21.01	21.06	21.06	-1.31%	8,526,100
Feb 11, 2026	21.53	21.80	21.32	21.34	21.34	-1.25%	9,099,327
Feb 10, 2026	21.61	22.35	21.52	21.61	21.61	-0.23%	13,435,450
Feb 9, 2026	21.89	22.38	21.60	21.66	21.66	-1.10%	17,466,180
Feb 6, 2026	22.25	23.17	21.85	21.90	21.90	-3.48%	24,075,413
Feb 5, 2026	22.00	23.48	21.82	22.69	22.69	4.37%	33,847,673
Feb 4, 2026	21.60	21.81	21.38	21.74	21.74	-0.55%	11,138,240
Feb 3, 2026	21.52	21.86	21.17	21.86	21.86	2.20%	12,612,660
Feb 2, 2026	21.83	22.39	21.33	21.39	21.39	-2.51%	17,823,480
Jan 30, 2026	22.30	23.29	21.56	21.94	21.94	-3.01%	22,026,520
Jan 29, 2026	23.70	23.88	22.43	22.62	22.62	-9.05%	30,061,680
Jan 28, 2026	24.20	25.39	23.97	24.87	24.87	-4.53%	38,046,066
Jan 27, 2026	24.82	27.88	23.91	26.05	26.05	11.61%	56,389,700
Jan 26, 2026	20.32	23.34	20.27	23.34	23.34	20.00%	27,163,030
Jan 23, 2026	18.97	19.70	18.94	19.45	19.45	2.53%	6,960,943
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