Walvax Biotechnology Co., Ltd. (SHE:300142)
China
· Delayed Price · Currency is CNY 11.71
+0.04 (0.34%)
At close: Dec 5, 2025
Walvax Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.67 | 11.73 | 11.51 | 11.71 | 11.71 | 0.34% | 18,120,936 |
| Dec 4, 2025 | 11.77 | 11.80 | 11.55 | 11.67 | 11.67 | -0.77% | 17,042,280 |
| Dec 3, 2025 | 11.90 | 11.97 | 11.69 | 11.76 | 11.76 | -1.18% | 23,723,060 |
| Dec 2, 2025 | 12.27 | 12.27 | 11.88 | 11.90 | 11.90 | -3.17% | 33,960,600 |
| Dec 1, 2025 | 12.15 | 12.40 | 12.08 | 12.29 | 12.29 | 1.07% | 21,461,390 |
| Nov 28, 2025 | 12.21 | 12.28 | 12.07 | 12.16 | 12.16 | -0.41% | 21,975,920 |
| Nov 27, 2025 | 12.29 | 12.47 | 12.20 | 12.21 | 12.21 | -0.08% | 22,244,720 |
| Nov 26, 2025 | 12.39 | 12.67 | 12.21 | 12.22 | 12.22 | -1.21% | 35,681,040 |
| Nov 25, 2025 | 12.22 | 12.54 | 12.11 | 12.37 | 12.37 | 1.73% | 32,490,527 |
| Nov 24, 2025 | 12.13 | 12.26 | 12.10 | 12.16 | 12.16 | 0.50% | 24,241,477 |
| Nov 21, 2025 | 12.56 | 12.63 | 12.05 | 12.10 | 12.10 | -3.51% | 43,876,446 |
| Nov 20, 2025 | 12.61 | 13.05 | 12.52 | 12.54 | 12.54 | 1.37% | 54,600,730 |
| Nov 19, 2025 | 12.39 | 12.50 | 12.21 | 12.37 | 12.37 | -0.16% | 27,924,210 |
| Nov 18, 2025 | 12.50 | 12.66 | 12.32 | 12.39 | 12.39 | -1.59% | 37,545,430 |
| Nov 17, 2025 | 12.66 | 12.70 | 12.46 | 12.59 | 12.59 | -1.25% | 40,731,480 |
| Nov 14, 2025 | 12.75 | 13.05 | 12.72 | 12.75 | 12.75 | -0.62% | 52,924,320 |
| Nov 13, 2025 | 12.68 | 12.96 | 12.61 | 12.83 | 12.83 | 1.26% | 47,576,360 |
| Nov 12, 2025 | 12.78 | 12.87 | 12.61 | 12.67 | 12.67 | -1.17% | 48,499,560 |
| Nov 11, 2025 | 12.48 | 13.28 | 12.33 | 12.82 | 12.82 | 2.64% | 94,196,350 |
| Nov 10, 2025 | 12.27 | 12.59 | 12.23 | 12.49 | 12.49 | 1.71% | 47,583,470 |
| Nov 7, 2025 | 12.09 | 12.35 | 12.06 | 12.28 | 12.28 | 1.91% | 41,090,840 |
| Nov 6, 2025 | 12.14 | 12.17 | 12.03 | 12.05 | 12.05 | -1.23% | 29,546,220 |
| Nov 5, 2025 | 12.16 | 12.37 | 12.11 | 12.20 | 12.20 | -1.05% | 35,357,650 |
| Nov 4, 2025 | 12.11 | 12.50 | 12.01 | 12.33 | 12.33 | 1.65% | 59,597,500 |
| Nov 3, 2025 | 12.13 | 12.21 | 11.97 | 12.13 | 12.13 | -0.82% | 42,947,530 |
| Oct 31, 2025 | 12.36 | 12.64 | 12.23 | 12.23 | 12.23 | 4.00% | 91,018,770 |
| Oct 30, 2025 | 11.75 | 11.86 | 11.63 | 11.76 | 11.76 | -0.17% | 32,056,290 |
| Oct 29, 2025 | 11.53 | 11.97 | 11.49 | 11.78 | 11.78 | 3.79% | 52,161,780 |
| Oct 28, 2025 | 11.35 | 11.47 | 11.27 | 11.35 | 11.35 | 0.09% | 20,811,760 |
| Oct 27, 2025 | 11.42 | 11.44 | 11.33 | 11.34 | 11.34 | -0.09% | 17,630,300 |
| Oct 24, 2025 | 11.45 | 11.53 | 11.34 | 11.35 | 11.35 | -0.87% | 18,257,600 |
| Oct 23, 2025 | 11.54 | 11.58 | 11.27 | 11.45 | 11.45 | -1.21% | 21,529,960 |
| Oct 22, 2025 | 11.51 | 11.71 | 11.51 | 11.59 | 11.59 | 0.09% | 18,736,240 |
| Oct 21, 2025 | 11.37 | 11.61 | 11.32 | 11.58 | 11.58 | 2.03% | 22,232,370 |
| Oct 20, 2025 | 11.43 | 11.48 | 11.28 | 11.35 | 11.35 | 0.18% | 15,408,650 |
| Oct 17, 2025 | 11.51 | 11.62 | 11.32 | 11.33 | 11.33 | -1.73% | 18,411,930 |
| Oct 16, 2025 | 11.60 | 11.68 | 11.50 | 11.53 | 11.53 | -0.86% | 18,050,230 |
| Oct 15, 2025 | 11.39 | 11.70 | 11.34 | 11.63 | 11.63 | 2.11% | 28,249,160 |
| Oct 14, 2025 | 11.45 | 11.59 | 11.38 | 11.39 | 11.39 | 0.09% | 27,902,020 |
| Oct 13, 2025 | 11.21 | 11.44 | 11.18 | 11.38 | 11.38 | -2.07% | 23,616,610 |
| Oct 10, 2025 | 11.66 | 11.75 | 11.61 | 11.62 | 11.62 | -0.77% | 21,360,540 |
| Oct 9, 2025 | 11.66 | 11.76 | 11.54 | 11.71 | 11.71 | 0.86% | 21,756,930 |
| Sep 30, 2025 | 11.57 | 11.69 | 11.53 | 11.61 | 11.61 | 0.69% | 19,179,590 |
| Sep 29, 2025 | 11.44 | 11.60 | 11.25 | 11.53 | 11.53 | 0.70% | 21,950,190 |
| Sep 26, 2025 | 11.62 | 11.62 | 11.45 | 11.45 | 11.45 | -1.55% | 18,312,300 |
| Sep 25, 2025 | 11.72 | 11.85 | 11.60 | 11.63 | 11.63 | -0.85% | 19,620,580 |
| Sep 24, 2025 | 11.64 | 11.74 | 11.59 | 11.73 | 11.73 | 0.51% | 19,569,790 |
| Sep 23, 2025 | 11.84 | 11.84 | 11.44 | 11.67 | 11.67 | -1.85% | 30,291,700 |
| Sep 22, 2025 | 11.99 | 12.15 | 11.70 | 11.89 | 11.89 | -0.25% | 24,073,130 |
| Sep 19, 2025 | 12.13 | 12.20 | 11.92 | 11.92 | 11.92 | -2.30% | 31,589,530 |
| Sep 18, 2025 | 12.41 | 12.59 | 12.09 | 12.20 | 12.20 | -1.37% | 48,187,930 |
| Sep 17, 2025 | 12.37 | 12.41 | 12.20 | 12.37 | 12.37 | 0.08% | 24,722,870 |
| Sep 16, 2025 | 12.32 | 12.38 | 12.14 | 12.36 | 12.36 | 0.32% | 22,593,240 |
| Sep 15, 2025 | 12.51 | 12.54 | 12.31 | 12.32 | 12.32 | -0.96% | 23,692,750 |
| Sep 12, 2025 | 12.52 | 12.78 | 12.39 | 12.44 | 12.44 | -0.16% | 33,879,330 |
| Sep 11, 2025 | 12.18 | 12.47 | 11.91 | 12.46 | 12.46 | 1.71% | 37,237,250 |
| Sep 10, 2025 | 12.30 | 12.44 | 12.17 | 12.25 | 12.25 | -0.33% | 22,355,500 |
| Sep 9, 2025 | 12.50 | 12.54 | 12.21 | 12.29 | 12.29 | -2.07% | 27,129,200 |
| Sep 8, 2025 | 12.41 | 12.73 | 12.39 | 12.55 | 12.55 | 1.13% | 34,097,180 |
| Sep 5, 2025 | 12.15 | 12.46 | 11.98 | 12.41 | 12.41 | 2.22% | 34,484,930 |
| Sep 4, 2025 | 12.40 | 12.65 | 11.88 | 12.14 | 12.14 | -1.86% | 41,611,470 |
| Sep 3, 2025 | 12.68 | 12.79 | 12.31 | 12.37 | 12.37 | -2.60% | 31,614,790 |
| Sep 2, 2025 | 12.99 | 13.00 | 12.54 | 12.70 | 12.70 | -2.08% | 39,020,150 |
| Sep 1, 2025 | 12.68 | 13.02 | 12.65 | 12.97 | 12.97 | 2.61% | 45,669,490 |
| Aug 29, 2025 | 12.71 | 12.81 | 12.55 | 12.64 | 12.64 | -0.86% | 33,300,200 |
| Aug 28, 2025 | 12.83 | 12.94 | 12.24 | 12.75 | 12.75 | -0.62% | 62,694,610 |
| Aug 27, 2025 | 13.38 | 13.49 | 12.82 | 12.83 | 12.83 | -3.82% | 62,899,520 |
| Aug 26, 2025 | 13.40 | 13.55 | 13.30 | 13.34 | 13.34 | -0.89% | 54,979,350 |
| Aug 25, 2025 | 13.06 | 13.60 | 13.06 | 13.46 | 13.46 | 2.51% | 82,882,100 |
| Aug 22, 2025 | 13.26 | 13.26 | 13.00 | 13.13 | 13.13 | -0.83% | 47,975,930 |
| Aug 21, 2025 | 13.11 | 13.39 | 13.08 | 13.24 | 13.24 | 0.91% | 57,510,700 |
| Aug 20, 2025 | 13.00 | 13.30 | 12.91 | 13.12 | 13.12 | 0.23% | 48,321,000 |
| Aug 19, 2025 | 13.02 | 13.33 | 12.96 | 13.09 | 13.09 | -0.08% | 51,371,320 |
| Aug 18, 2025 | 13.06 | 13.33 | 12.93 | 13.10 | 13.10 | 1.95% | 65,868,270 |
| Aug 15, 2025 | 12.66 | 12.87 | 12.60 | 12.85 | 12.85 | 1.34% | 36,133,520 |
| Aug 14, 2025 | 13.09 | 13.10 | 12.65 | 12.68 | 12.68 | -2.84% | 45,203,240 |
| Aug 13, 2025 | 12.95 | 13.17 | 12.86 | 13.05 | 13.05 | 0.93% | 44,632,730 |
| Aug 12, 2025 | 13.16 | 13.23 | 12.91 | 12.93 | 12.93 | -2.19% | 37,494,640 |
| Aug 11, 2025 | 12.96 | 13.22 | 12.87 | 13.22 | 13.22 | 1.54% | 41,767,420 |
| Aug 8, 2025 | 13.09 | 13.18 | 12.82 | 13.02 | 13.02 | -0.23% | 40,303,320 |
| Aug 7, 2025 | 13.26 | 13.38 | 13.00 | 13.05 | 13.05 | -1.36% | 50,204,870 |
| Aug 6, 2025 | 13.51 | 13.68 | 13.12 | 13.23 | 13.23 | -2.65% | 81,489,280 |
| Aug 5, 2025 | 13.50 | 14.25 | 13.43 | 13.59 | 13.59 | 3.82% | 120,510,200 |
| Aug 4, 2025 | 12.75 | 13.24 | 12.52 | 13.09 | 13.09 | 4.05% | 78,657,600 |
| Aug 1, 2025 | 12.55 | 12.99 | 12.49 | 12.58 | 12.58 | 0.16% | 49,512,520 |
| Jul 31, 2025 | 12.78 | 12.94 | 12.50 | 12.56 | 12.56 | -1.95% | 59,192,210 |
| Jul 30, 2025 | 12.84 | 13.29 | 12.65 | 12.81 | 12.81 | -1.31% | 83,816,090 |
| Jul 29, 2025 | 12.68 | 13.08 | 12.39 | 12.98 | 12.98 | 2.69% | 107,190,600 |
| Jul 28, 2025 | 12.81 | 12.93 | 12.58 | 12.64 | 12.64 | -1.71% | 58,343,240 |
| Jul 25, 2025 | 13.48 | 13.54 | 12.77 | 12.86 | 12.86 | -3.16% | 114,881,700 |
| Jul 24, 2025 | 11.96 | 13.61 | 11.91 | 13.28 | 13.28 | 14.68% | 195,824,200 |
| Jul 23, 2025 | 11.48 | 11.80 | 11.43 | 11.58 | 11.58 | 0.87% | 65,806,570 |
| Jul 22, 2025 | 11.40 | 11.59 | 11.37 | 11.48 | 11.48 | 0.53% | 37,865,270 |
| Jul 21, 2025 | 11.38 | 11.45 | 11.31 | 11.42 | 11.42 | 0.18% | 27,060,160 |
| Jul 18, 2025 | 11.45 | 11.46 | 11.30 | 11.40 | 11.40 | -0.44% | 26,442,500 |
| Jul 17, 2025 | 11.33 | 11.47 | 11.23 | 11.45 | 11.45 | 1.06% | 35,544,200 |
| Jul 16, 2025 | 11.27 | 11.40 | 11.22 | 11.33 | 11.33 | 0.27% | 24,951,820 |
| Jul 15, 2025 | 11.41 | 11.45 | 11.13 | 11.30 | 11.30 | -0.96% | 32,723,000 |
| Jul 14, 2025 | 11.57 | 11.58 | 11.38 | 11.41 | 11.41 | -1.38% | 31,367,050 |
| Jul 11, 2025 | 11.46 | 11.61 | 11.33 | 11.57 | 11.57 | 0.96% | 53,087,310 |