Walvax Biotechnology Co., Ltd. (SHE:300142)
China
· Delayed Price · Currency is CNY 11.79
+0.11 (0.94%)
Mar 9, 2026, 3:04 PM CST
Walvax Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.53 | 11.86 | 11.51 | 11.79 | 11.79 | 0.94% | 31,292,922 |
| Mar 6, 2026 | 11.37 | 11.74 | 11.34 | 11.68 | 11.68 | 2.64% | 26,414,080 |
| Mar 5, 2026 | 11.53 | 11.58 | 11.35 | 11.38 | 11.38 | 0.53% | 22,060,640 |
| Mar 4, 2026 | 11.36 | 11.50 | 11.25 | 11.32 | 11.32 | -0.96% | 23,766,630 |
| Mar 3, 2026 | 11.85 | 11.95 | 11.36 | 11.43 | 11.43 | -3.54% | 40,259,710 |
| Mar 2, 2026 | 12.18 | 12.24 | 11.81 | 11.85 | 11.85 | -4.13% | 39,919,580 |
| Feb 27, 2026 | 12.20 | 12.36 | 12.15 | 12.36 | 12.36 | 1.23% | 21,990,400 |
| Feb 26, 2026 | 12.35 | 12.37 | 12.18 | 12.21 | 12.21 | -1.05% | 25,581,100 |
| Feb 25, 2026 | 12.17 | 12.43 | 12.12 | 12.34 | 12.34 | 1.73% | 33,922,000 |
| Feb 24, 2026 | 12.10 | 12.21 | 12.03 | 12.13 | 12.13 | 1.25% | 26,077,974 |
| Feb 13, 2026 | 12.21 | 12.23 | 11.97 | 11.98 | 11.98 | -1.56% | 26,683,680 |
| Feb 12, 2026 | 12.35 | 12.37 | 12.15 | 12.17 | 12.17 | -0.90% | 24,184,590 |
| Feb 11, 2026 | 12.39 | 12.57 | 12.27 | 12.28 | 12.28 | -0.57% | 30,916,770 |
| Feb 10, 2026 | 12.43 | 12.48 | 12.30 | 12.35 | 12.35 | -0.72% | 28,294,880 |
| Feb 9, 2026 | 12.46 | 12.56 | 12.41 | 12.44 | 12.44 | 0.40% | 29,870,480 |
| Feb 6, 2026 | 12.50 | 12.65 | 12.38 | 12.39 | 12.39 | -1.43% | 39,017,130 |
| Feb 5, 2026 | 12.64 | 12.83 | 12.50 | 12.57 | 12.57 | -1.10% | 38,045,575 |
| Feb 4, 2026 | 12.42 | 12.75 | 12.30 | 12.71 | 12.71 | 1.92% | 44,087,100 |
| Feb 3, 2026 | 12.37 | 12.49 | 12.23 | 12.47 | 12.47 | 1.71% | 36,736,790 |
| Feb 2, 2026 | 12.51 | 12.69 | 12.19 | 12.26 | 12.26 | -2.93% | 46,028,770 |
| Jan 30, 2026 | 12.81 | 12.98 | 12.40 | 12.63 | 12.63 | -2.02% | 64,832,180 |
| Jan 29, 2026 | 13.00 | 13.14 | 12.81 | 12.89 | 12.89 | -1.15% | 70,033,610 |
| Jan 28, 2026 | 13.45 | 13.50 | 13.01 | 13.04 | 13.04 | -3.34% | 93,855,180 |
| Jan 27, 2026 | 13.99 | 14.00 | 13.12 | 13.49 | 13.49 | -6.84% | 162,877,827 |
| Jan 26, 2026 | 13.33 | 14.65 | 12.99 | 14.48 | 14.48 | 11.47% | 227,641,700 |
| Jan 23, 2026 | 12.27 | 13.50 | 12.20 | 12.99 | 12.99 | 6.30% | 106,117,400 |
| Jan 22, 2026 | 12.52 | 12.76 | 12.19 | 12.22 | 12.22 | -0.49% | 39,030,290 |
| Jan 21, 2026 | 11.85 | 12.53 | 11.76 | 12.28 | 12.28 | 2.85% | 61,081,020 |
| Jan 20, 2026 | 11.97 | 12.57 | 11.85 | 11.94 | 11.94 | -0.08% | 54,682,110 |
| Jan 19, 2026 | 12.10 | 12.10 | 11.85 | 11.95 | 11.95 | -1.32% | 33,892,493 |
| Jan 16, 2026 | 12.56 | 12.61 | 12.08 | 12.11 | 12.11 | -3.35% | 51,956,040 |
| Jan 15, 2026 | 12.67 | 12.87 | 12.42 | 12.53 | 12.53 | -1.88% | 55,197,229 |
| Jan 14, 2026 | 12.30 | 13.40 | 12.25 | 12.77 | 12.77 | 3.74% | 129,351,100 |
| Jan 13, 2026 | 12.35 | 12.64 | 12.23 | 12.31 | 12.31 | 0.16% | 69,860,820 |
| Jan 12, 2026 | 12.12 | 12.39 | 12.04 | 12.29 | 12.29 | 1.40% | 59,580,649 |
| Jan 9, 2026 | 11.50 | 12.36 | 11.46 | 12.12 | 12.12 | 6.04% | 81,494,000 |
| Jan 8, 2026 | 11.28 | 11.47 | 11.24 | 11.43 | 11.40 | 1.33% | 26,909,090 |
| Jan 7, 2026 | 11.39 | 11.46 | 11.27 | 11.28 | 11.25 | -0.88% | 21,566,110 |
| Jan 6, 2026 | 11.31 | 11.39 | 11.25 | 11.38 | 11.35 | 0.44% | 24,768,060 |
| Jan 5, 2026 | 10.95 | 11.34 | 10.94 | 11.33 | 11.30 | 3.85% | 32,453,340 |
| Dec 31, 2025 | 11.07 | 11.10 | 10.88 | 10.91 | 10.88 | -1.45% | 18,817,500 |
| Dec 30, 2025 | 11.07 | 11.15 | 11.00 | 11.07 | 11.04 | -0.09% | 15,371,080 |
| Dec 29, 2025 | 11.27 | 11.31 | 11.07 | 11.08 | 11.05 | -1.95% | 20,661,390 |
| Dec 26, 2025 | 11.20 | 11.35 | 11.18 | 11.30 | 11.27 | 0.71% | 18,126,370 |
| Dec 25, 2025 | 11.24 | 11.25 | 11.14 | 11.22 | 11.19 | 0.18% | 12,488,860 |
| Dec 24, 2025 | 11.10 | 11.24 | 11.09 | 11.20 | 11.17 | 1.27% | 15,002,480 |
| Dec 23, 2025 | 11.15 | 11.16 | 11.04 | 11.06 | 11.03 | -0.81% | 14,989,360 |
| Dec 22, 2025 | 11.24 | 11.28 | 11.14 | 11.15 | 11.12 | -1.33% | 18,300,160 |
| Dec 19, 2025 | 11.19 | 11.32 | 11.17 | 11.30 | 11.27 | 0.98% | 16,657,320 |
| Dec 18, 2025 | 11.11 | 11.25 | 11.11 | 11.19 | 11.16 | 0.18% | 15,444,430 |
| Dec 17, 2025 | 11.07 | 11.23 | 10.95 | 11.17 | 11.14 | 0.99% | 19,386,350 |
| Dec 16, 2025 | 11.24 | 11.27 | 11.02 | 11.06 | 11.03 | -1.60% | 20,208,190 |
| Dec 15, 2025 | 11.31 | 11.34 | 11.17 | 11.24 | 11.21 | -0.62% | 15,519,400 |
| Dec 12, 2025 | 11.38 | 11.39 | 11.27 | 11.31 | 11.28 | -0.18% | 18,458,170 |
| Dec 11, 2025 | 11.56 | 11.59 | 11.33 | 11.33 | 11.30 | -1.82% | 16,326,390 |
| Dec 10, 2025 | 11.49 | 11.59 | 11.38 | 11.54 | 11.51 | 0.26% | 15,647,000 |
| Dec 9, 2025 | 11.66 | 11.70 | 11.49 | 11.51 | 11.48 | -1.46% | 17,406,610 |
| Dec 8, 2025 | 11.74 | 11.81 | 11.66 | 11.68 | 11.65 | -0.26% | 18,900,100 |
| Dec 5, 2025 | 11.67 | 11.73 | 11.51 | 11.71 | 11.68 | 0.34% | 18,120,930 |
| Dec 4, 2025 | 11.77 | 11.80 | 11.55 | 11.67 | 11.64 | -0.77% | 17,042,280 |
| Dec 3, 2025 | 11.90 | 11.97 | 11.69 | 11.76 | 11.73 | -1.18% | 23,723,060 |
| Dec 2, 2025 | 12.27 | 12.27 | 11.88 | 11.90 | 11.87 | -3.17% | 33,960,600 |
| Dec 1, 2025 | 12.15 | 12.40 | 12.08 | 12.29 | 12.26 | 1.07% | 21,461,390 |
| Nov 28, 2025 | 12.21 | 12.28 | 12.07 | 12.16 | 12.13 | -0.41% | 21,975,920 |
| Nov 27, 2025 | 12.29 | 12.47 | 12.20 | 12.21 | 12.18 | -0.08% | 22,244,720 |
| Nov 26, 2025 | 12.39 | 12.67 | 12.21 | 12.22 | 12.19 | -1.21% | 35,681,040 |
| Nov 25, 2025 | 12.22 | 12.54 | 12.11 | 12.37 | 12.34 | 1.73% | 32,490,520 |
| Nov 24, 2025 | 12.13 | 12.26 | 12.10 | 12.16 | 12.13 | 0.50% | 24,240,870 |
| Nov 21, 2025 | 12.56 | 12.63 | 12.05 | 12.10 | 12.07 | -3.51% | 43,876,440 |
| Nov 20, 2025 | 12.61 | 13.05 | 12.52 | 12.54 | 12.51 | 1.37% | 54,600,730 |
| Nov 19, 2025 | 12.39 | 12.50 | 12.21 | 12.37 | 12.34 | -0.16% | 27,924,210 |
| Nov 18, 2025 | 12.50 | 12.66 | 12.32 | 12.39 | 12.36 | -1.59% | 37,545,430 |
| Nov 17, 2025 | 12.66 | 12.70 | 12.46 | 12.59 | 12.56 | -1.25% | 40,731,480 |
| Nov 14, 2025 | 12.75 | 13.05 | 12.72 | 12.75 | 12.72 | -0.62% | 52,924,320 |
| Nov 13, 2025 | 12.68 | 12.96 | 12.61 | 12.83 | 12.80 | 1.26% | 47,576,360 |
| Nov 12, 2025 | 12.78 | 12.87 | 12.61 | 12.67 | 12.64 | -1.17% | 48,499,560 |
| Nov 11, 2025 | 12.48 | 13.28 | 12.33 | 12.82 | 12.79 | 2.64% | 94,196,350 |
| Nov 10, 2025 | 12.27 | 12.59 | 12.23 | 12.49 | 12.46 | 1.71% | 47,583,470 |
| Nov 7, 2025 | 12.09 | 12.35 | 12.06 | 12.28 | 12.25 | 1.91% | 41,090,840 |
| Nov 6, 2025 | 12.14 | 12.17 | 12.03 | 12.05 | 12.02 | -1.23% | 29,546,220 |
| Nov 5, 2025 | 12.16 | 12.37 | 12.11 | 12.20 | 12.17 | -1.05% | 35,357,650 |
| Nov 4, 2025 | 12.11 | 12.50 | 12.01 | 12.33 | 12.30 | 1.65% | 59,597,500 |
| Nov 3, 2025 | 12.13 | 12.21 | 11.97 | 12.13 | 12.10 | -0.82% | 42,947,530 |
| Oct 31, 2025 | 12.36 | 12.64 | 12.23 | 12.23 | 12.20 | 4.00% | 91,018,770 |
| Oct 30, 2025 | 11.75 | 11.86 | 11.63 | 11.76 | 11.73 | -0.17% | 32,056,290 |
| Oct 29, 2025 | 11.53 | 11.97 | 11.49 | 11.78 | 11.75 | 3.79% | 52,161,780 |
| Oct 28, 2025 | 11.35 | 11.47 | 11.27 | 11.35 | 11.32 | 0.09% | 20,811,760 |
| Oct 27, 2025 | 11.42 | 11.44 | 11.33 | 11.34 | 11.31 | -0.09% | 17,630,300 |
| Oct 24, 2025 | 11.45 | 11.53 | 11.34 | 11.35 | 11.32 | -0.87% | 18,257,600 |
| Oct 23, 2025 | 11.54 | 11.58 | 11.27 | 11.45 | 11.42 | -1.21% | 21,529,960 |
| Oct 22, 2025 | 11.51 | 11.71 | 11.51 | 11.59 | 11.56 | 0.09% | 18,736,240 |
| Oct 21, 2025 | 11.37 | 11.61 | 11.32 | 11.58 | 11.55 | 2.03% | 22,232,370 |
| Oct 20, 2025 | 11.43 | 11.48 | 11.28 | 11.35 | 11.32 | 0.18% | 15,408,650 |
| Oct 17, 2025 | 11.51 | 11.62 | 11.32 | 11.33 | 11.30 | -1.73% | 18,411,930 |
| Oct 16, 2025 | 11.60 | 11.68 | 11.50 | 11.53 | 11.50 | -0.86% | 18,050,230 |
| Oct 15, 2025 | 11.39 | 11.70 | 11.34 | 11.63 | 11.60 | 2.11% | 28,249,160 |
| Oct 14, 2025 | 11.45 | 11.59 | 11.38 | 11.39 | 11.36 | 0.09% | 27,902,020 |
| Oct 13, 2025 | 11.21 | 11.44 | 11.18 | 11.38 | 11.35 | -2.07% | 23,616,610 |
| Oct 10, 2025 | 11.66 | 11.75 | 11.61 | 11.62 | 11.59 | -0.77% | 21,360,540 |
| Oct 9, 2025 | 11.66 | 11.76 | 11.54 | 11.71 | 11.68 | 0.86% | 21,756,930 |