Hualan Biological Vaccine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.43	19.19	18.37	19.17	19.17	2.95%	5,033,915
Mar 26, 2026	18.69	19.03	18.52	18.62	18.62	-0.37%	3,479,450
Mar 25, 2026	18.84	18.87	18.58	18.69	18.69	0.05%	3,938,686
Mar 24, 2026	18.20	18.70	18.08	18.68	18.68	4.24%	5,297,800
Mar 23, 2026	18.88	18.88	17.79	17.92	17.92	-6.28%	7,423,367
Mar 20, 2026	19.25	19.60	19.09	19.12	19.12	-0.42%	4,598,790
Mar 19, 2026	19.50	19.60	19.09	19.20	19.20	-2.54%	4,818,793
Mar 18, 2026	19.38	19.72	19.28	19.70	19.70	1.81%	4,697,771
Mar 17, 2026	19.66	19.76	19.32	19.35	19.35	-1.07%	4,074,853
Mar 16, 2026	19.45	19.61	19.36	19.56	19.56	0.51%	3,205,900
Mar 13, 2026	19.39	19.68	19.32	19.46	19.46	0.36%	3,886,373
Mar 12, 2026	19.48	19.53	19.23	19.39	19.39	-0.46%	4,432,250
Mar 11, 2026	19.69	19.75	19.40	19.48	19.48	-1.07%	4,746,694
Mar 10, 2026	19.51	19.77	19.50	19.69	19.69	1.39%	4,733,513
Mar 9, 2026	19.10	19.43	19.01	19.42	19.42	-	5,474,563
Mar 6, 2026	18.97	19.52	18.95	19.42	19.42	1.89%	6,569,826
Mar 5, 2026	19.03	19.29	18.96	19.06	19.06	0.85%	6,431,000
Mar 4, 2026	18.95	19.02	18.63	18.90	18.90	-0.79%	6,016,340
Mar 3, 2026	19.75	20.02	18.96	19.05	19.05	-3.79%	7,281,175
Mar 2, 2026	20.30	20.38	19.68	19.80	19.80	-4.35%	9,588,007
Feb 27, 2026	20.52	20.72	20.40	20.70	20.70	0.39%	5,443,408
Feb 26, 2026	21.23	21.33	20.50	20.62	20.62	-2.92%	10,755,540
Feb 25, 2026	21.01	21.24	20.93	21.24	21.24	1.14%	6,101,559
Feb 24, 2026	21.18	21.39	20.92	21.00	21.00	0.10%	5,327,839
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