Skip to main content
Wuhan Hvsen Biotechnology Co.,Ltd. (SHE:300871)
China flag China · Delayed Price · Currency is CNY
26.65
-0.53 (-1.95%)
Apr 29, 2026, 3:04 PM CST

Wuhan Hvsen Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8727.2626.3326.79--1.43%5,570,700
Apr 28, 202627.7828.1626.4127.1827.18-3.79%13,882,010
Apr 27, 202626.7428.2526.5628.2528.255.81%14,327,780
Apr 24, 202626.8727.0726.3226.7026.70-1.07%6,496,180
Apr 23, 202627.4927.6826.8126.9926.99-1.21%7,235,334
Apr 22, 202627.2427.7627.0027.3227.320.07%7,544,685
Apr 21, 202627.8527.9827.1427.3027.30-2.22%9,736,282
Apr 20, 202628.7728.7727.2927.9227.92-0.85%13,408,460
Apr 17, 202627.4428.5227.2528.1628.160.93%18,692,070
Apr 16, 202627.2528.2727.0127.9027.901.60%20,564,940
Apr 15, 202625.5028.6225.1627.4627.468.49%27,914,220
Apr 14, 202624.7925.3524.3625.3125.313.77%10,223,350
Apr 13, 202624.5024.6324.2024.3924.39-1.01%5,509,801
Apr 10, 202624.8125.0624.5024.6424.64-0.85%7,724,266
Apr 9, 202625.3725.6824.7524.8524.85-2.82%10,060,567
Apr 8, 202625.3825.7024.9125.5725.570.99%12,162,310
Apr 7, 202625.0225.7724.3325.3225.321.36%11,677,110
Apr 3, 202626.1026.3824.6924.9824.98-5.66%17,341,500
Apr 2, 202624.8127.8524.6026.4826.486.73%25,030,410
Apr 1, 202624.2324.9423.7924.8124.814.11%7,944,191
Mar 31, 202624.2424.4623.7723.8323.83-1.37%5,616,859
Mar 30, 202623.6024.6923.6024.1624.161.38%7,358,825
Mar 27, 202622.9024.1122.7423.8323.833.25%6,762,619
Mar 26, 202623.1823.7422.9823.0823.08-1.16%5,046,500
Mar 25, 202623.3123.6823.1623.3523.350.56%5,183,700
Mar 24, 202622.9823.3022.5023.2223.223.11%7,125,350
Mar 23, 202623.5023.6622.3022.5222.52-6.36%9,595,390
Mar 20, 202624.8925.1724.0224.0524.05-3.30%7,457,403
Mar 19, 202626.0626.0624.7124.8724.87-5.72%10,482,390
Mar 18, 202626.3826.8625.6826.3826.382.09%10,356,170
Mar 17, 202626.8627.6525.8025.8425.84-4.37%12,130,400
Mar 16, 202625.2527.3725.2527.0227.027.35%21,367,320
Mar 13, 202625.1225.6725.0825.1725.17-0.71%5,121,609
Mar 12, 202625.2225.5324.9025.3525.350.32%5,470,533
Mar 11, 202625.5125.7025.1825.2725.27-1.40%5,012,200
Mar 10, 202625.4825.8525.4825.6325.630.99%4,522,878
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