Skip to main content
Wuhan Hvsen Biotechnology Co.,Ltd. (SHE:300871)
China flag China · Delayed Price · Currency is CNY
25.38
-0.68 (-2.61%)
Mar 9, 2026, 3:04 PM CST

Wuhan Hvsen Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7025.9825.1325.3825.38-2.61%6,038,963
Mar 6, 202625.2526.1825.2126.0626.062.20%6,367,427
Mar 5, 202625.8725.9725.2725.5025.500.43%5,810,593
Mar 4, 202625.0825.7025.0825.3925.390.32%6,614,666
Mar 3, 202626.3026.6725.2825.3125.31-3.40%9,591,116
Mar 2, 202626.9027.1725.9926.2026.20-4.66%12,708,280
Feb 27, 202626.9627.9326.9627.4827.481.40%11,409,820
Feb 26, 202627.2827.4826.8027.1027.10-0.99%7,861,588
Feb 25, 202627.2027.6627.1327.3727.370.44%7,227,359
Feb 24, 202627.3527.4826.9227.2527.251.64%7,346,693
Feb 13, 202626.7127.6126.6326.8126.81-0.19%7,567,350
Feb 12, 202626.8327.0126.5626.8626.860.15%6,194,938
Feb 11, 202627.0727.2726.7626.8226.82-0.92%7,097,315
Feb 10, 202627.4227.5626.8627.0727.07-2.17%12,152,220
Feb 9, 202628.0028.2027.4027.6727.67-1.50%16,386,736
Feb 6, 202627.1628.9127.1628.0928.093.08%20,483,050
Feb 5, 202627.6828.9927.2527.2527.25-1.34%20,168,291
Feb 4, 202628.0828.1327.3727.6227.62-2.40%13,572,589
Feb 3, 202627.7728.6027.4028.3028.302.83%16,642,145
Feb 2, 202628.4929.6227.4927.5227.52-6.59%21,153,910
Jan 30, 202628.4730.8028.1529.4629.463.51%30,308,535
Jan 29, 202628.7829.2728.1128.4628.46-3.85%19,457,470
Jan 28, 202630.4630.6029.4529.6029.60-0.97%22,383,170
Jan 27, 202632.0032.3929.5829.8929.89-8.37%37,690,100
Jan 26, 202627.5832.6227.5832.6232.6220.01%38,372,990
Jan 23, 202626.8827.4826.7027.1827.181.00%20,856,080
Jan 22, 202628.8628.8626.9026.9126.91-8.90%27,964,920
Jan 21, 202629.8930.8927.3429.5429.54-6.19%41,992,510
Jan 20, 202628.4231.8728.4231.4931.4911.83%38,337,150
Jan 19, 202626.9030.0026.2628.1628.168.18%33,182,260
Jan 16, 202625.8027.6025.6226.0326.031.36%16,496,770
Jan 15, 202625.5326.8025.2525.6825.680.63%18,834,910
Jan 14, 202624.7326.9524.3025.5225.521.84%27,009,670
Jan 13, 202623.1825.8923.1825.0625.068.39%27,673,056
Jan 12, 202623.2823.5022.2223.1223.122.17%18,075,017
Jan 9, 202622.3722.7822.1622.6322.630.76%8,387,933
Jan 8, 202622.0222.6921.9622.4622.462.23%8,604,668
Jan 7, 202621.8022.4321.7521.9721.970.23%8,611,520
Jan 6, 202621.2522.0021.2121.9221.923.15%9,395,826
Jan 5, 202620.6921.2720.5521.2521.252.51%6,153,488
Dec 31, 202521.0121.0120.4620.7320.730.44%3,450,199
Dec 30, 202520.5220.9020.4920.6420.64-0.29%3,116,500
Dec 29, 202520.8320.9720.4320.7020.700.44%5,008,398
Dec 26, 202520.8420.8920.5720.6120.61-1.29%3,280,845
Dec 25, 202520.7120.8820.5120.8820.880.87%3,774,500
Dec 24, 202520.6020.7820.5020.7020.70-0.14%2,917,203
Dec 23, 202520.9121.0520.5720.7320.73-0.81%3,483,303
Dec 22, 202520.6621.0020.5220.9020.900.72%4,929,075
Dec 19, 202520.2020.7520.1620.7520.752.47%4,523,500
Dec 18, 202520.2520.6920.0620.2520.25-0.88%4,673,115
Dec 17, 202520.9921.0819.9020.4320.43-1.30%8,232,500
Dec 16, 202520.7821.6520.6920.7020.70-0.96%7,593,712
Dec 15, 202521.4821.4820.6920.9020.90-3.15%7,317,550
Dec 12, 202521.1321.7920.8921.5821.581.36%15,940,520
Dec 11, 202519.2022.0019.1521.2921.2910.65%21,419,391
Dec 10, 202519.3219.4019.0819.2419.24-0.52%2,365,465
Dec 9, 202519.5019.6719.2919.3419.34-1.02%2,395,733
Dec 8, 202519.5319.6319.4519.5419.540.05%2,682,100
Dec 5, 202519.3319.5519.1119.5319.531.14%2,669,385
Dec 4, 202519.6019.6319.2319.3119.31-1.63%2,616,186
Dec 3, 202519.5019.7419.3619.6319.630.67%2,882,766
Dec 2, 202519.8219.8419.4419.5019.50-1.56%2,703,770
Dec 1, 202519.7819.9419.7219.8119.810.61%2,664,231
Nov 28, 202519.7819.7819.4919.6919.690.36%1,957,878
Nov 27, 202519.4519.8619.4519.6219.620.51%2,335,461
Nov 26, 202519.7320.0019.5019.5219.52-0.56%3,638,964
Nov 25, 202519.7119.8119.5619.6319.630.15%3,889,793
Nov 24, 202519.4419.7219.3319.6019.601.40%4,067,814
Nov 21, 202520.4320.6719.3319.3319.33-5.71%6,542,627
Nov 20, 202521.2821.2920.4420.5020.50-2.89%4,381,323
Nov 19, 202521.4821.6520.8221.1121.11-1.72%5,823,395
Nov 18, 202521.8922.0321.3221.4821.48-2.23%6,267,066
Nov 17, 202522.1922.3021.8321.9721.97-0.23%4,491,931
Nov 14, 202522.0022.6321.9022.0222.02-0.14%6,619,292
Nov 13, 202521.7722.0921.5622.0522.051.38%4,749,000
Nov 12, 202522.1622.1821.6921.7521.75-1.81%4,540,440
Nov 11, 202522.0022.2421.8122.1522.150.41%6,064,585
Nov 10, 202521.5422.1021.5422.0622.062.41%6,616,650
Nov 7, 202521.6621.7321.4421.5421.54-0.97%4,726,926
Nov 6, 202521.7221.8321.5521.7521.75-0.09%4,303,266
Nov 5, 202521.4121.9221.3021.7721.770.79%5,005,900
Nov 4, 202521.9521.9621.3921.6021.60-1.68%5,787,000
Nov 3, 202522.2522.4121.7321.9721.97-0.59%6,148,933
Oct 31, 202522.0122.4421.8822.1022.100.87%8,166,184
Oct 30, 202522.0022.2021.7421.9121.91-1.66%9,515,986
Oct 29, 202521.3622.6321.1122.2822.284.31%15,196,250
Oct 28, 202522.0022.1721.2821.3621.36-1.52%12,471,430
Oct 27, 202520.8121.7820.8021.6921.694.53%10,534,320
Oct 24, 202520.6520.8920.5620.7520.750.48%2,934,278
Oct 23, 202520.8020.8320.3320.6520.65-1.01%3,698,617
Oct 22, 202520.9821.3720.7520.8620.86-1.23%4,037,868
Oct 21, 202520.7021.1220.6821.1221.121.59%4,276,488
Oct 20, 202520.6821.0520.6020.7920.790.48%3,044,472
Oct 17, 202521.0521.2920.5620.6920.69-1.29%4,030,118
Oct 16, 202521.4921.5020.8520.9620.96-1.83%4,407,499
Oct 15, 202521.0521.4320.8021.3521.351.47%4,546,233
Oct 14, 202521.2921.3820.8121.0421.04-1.22%4,978,537
Oct 13, 202520.6321.4420.6321.3021.30-0.14%5,480,902
Oct 10, 202520.9321.7820.8121.3321.332.06%6,769,395
Oct 9, 202520.9520.9720.4320.9020.900.87%4,161,248