Hualan Biological Vaccine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.33	16.71	16.12	16.48	16.48	0.55%	3,557,500
Jun 17, 2026	16.45	16.55	16.26	16.39	16.39	-1.09%	2,378,237
Jun 16, 2026	16.50	16.58	16.20	16.57	16.57	-0.30%	3,933,491
Jun 15, 2026	16.73	16.78	16.50	16.62	16.62	-1.01%	4,791,584
Jun 12, 2026	16.87	17.67	16.84	17.59	16.79	4.33%	6,376,190
Jun 11, 2026	17.26	17.42	16.77	16.86	16.09	-2.32%	3,186,093
Jun 10, 2026	16.83	17.26	16.83	17.26	16.48	1.89%	3,989,036
Jun 9, 2026	16.68	17.02	16.68	16.94	16.17	1.62%	3,367,572
Jun 8, 2026	16.98	17.23	16.43	16.67	15.91	-2.74%	4,085,390
Jun 5, 2026	17.20	17.42	16.89	17.14	16.36	1.48%	4,246,151
Jun 4, 2026	17.25	17.48	16.81	16.89	16.12	-2.76%	3,717,550
Jun 3, 2026	17.70	17.70	17.25	17.37	16.58	-1.86%	3,949,700
Jun 2, 2026	18.17	18.28	17.66	17.70	16.89	-2.80%	4,080,550
Jun 1, 2026	17.98	18.31	17.93	18.21	17.38	1.05%	4,014,707
May 29, 2026	17.82	18.32	17.75	18.02	17.20	1.24%	5,432,001
May 28, 2026	18.00	18.25	17.46	17.80	16.99	-1.93%	4,993,650
May 27, 2026	18.56	18.59	17.93	18.15	17.32	-2.31%	5,643,305
May 26, 2026	18.70	18.93	18.37	18.58	17.73	-1.59%	5,718,127
May 25, 2026	19.08	19.50	18.69	18.88	18.02	-0.74%	6,644,876
May 22, 2026	18.96	19.12	18.76	19.02	18.15	0.26%	5,246,758
May 21, 2026	19.81	19.98	18.87	18.97	18.11	-4.86%	11,456,680
May 20, 2026	20.55	20.70	19.81	19.94	19.03	-3.86%	11,282,120
May 19, 2026	19.99	20.90	19.59	20.74	19.80	3.34%	12,704,230
May 18, 2026	20.00	20.60	19.82	20.07	19.16	1.01%	10,056,880
May 15, 2026	20.19	20.47	19.75	19.87	18.97	-1.83%	10,903,080
May 14, 2026	20.74	21.09	20.20	20.24	19.32	-3.16%	12,170,460
May 13, 2026	21.38	21.63	20.82	20.90	19.95	-4.13%	18,548,200
May 12, 2026	22.20	22.62	21.55	21.80	20.81	-6.92%	26,004,510
May 11, 2026	21.55	24.87	20.76	23.42	22.35	10.52%	35,408,490
May 8, 2026	20.00	21.30	20.00	21.19	20.23	7.95%	20,813,420
May 7, 2026	19.29	19.77	19.24	19.63	18.74	1.82%	5,045,754
May 6, 2026	19.49	19.50	19.22	19.28	18.40	-1.13%	5,979,800
Apr 30, 2026	19.16	19.50	19.07	19.50	18.61	1.30%	4,813,700
Apr 29, 2026	19.13	19.40	19.05	19.25	18.37	-0.05%	3,300,628
Apr 28, 2026	19.27	19.58	19.13	19.26	18.38	-0.93%	4,204,772
Apr 27, 2026	18.89	19.48	18.76	19.44	18.56	3.46%	5,789,050
Apr 24, 2026	19.01	19.20	18.72	18.79	17.94	-1.88%	3,587,843
Apr 23, 2026	19.45	19.50	19.05	19.15	18.28	-2.00%	3,905,904
Apr 22, 2026	19.30	19.58	19.23	19.54	18.65	0.83%	3,479,558
Apr 21, 2026	19.72	19.92	19.33	19.38	18.50	-1.97%	4,940,276
Apr 20, 2026	19.80	19.88	19.59	19.77	18.87	-0.70%	4,100,254
Apr 17, 2026	20.09	20.09	19.68	19.91	19.00	-0.99%	4,896,896
Apr 16, 2026	20.17	20.17	19.86	20.11	19.20	-0.79%	5,227,005
Apr 15, 2026	20.07	20.37	19.85	20.27	19.35	1.20%	7,180,328
Apr 14, 2026	19.86	20.06	19.55	20.03	19.12	1.42%	4,304,605
Apr 13, 2026	19.73	19.91	19.63	19.75	18.85	-0.55%	4,041,078
Apr 10, 2026	19.95	20.22	19.85	19.86	18.96	0.25%	4,990,527
Apr 9, 2026	20.11	20.42	19.78	19.81	18.91	-2.46%	5,853,989
Apr 8, 2026	20.05	20.35	19.92	20.31	19.39	2.68%	7,782,665
Apr 7, 2026	19.68	19.99	19.31	19.78	18.88	0.36%	5,718,061