Skip to main content
Hualan Biological Vaccine Inc. (SHE:301207)
China flag China · Delayed Price · Currency is CNY
19.25
-0.01 (-0.05%)
Apr 29, 2026, 3:04 PM CST

Hualan Biological Vaccine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0119.4019.0119.22--0.21%3,011,428
Apr 28, 202619.2719.5819.1319.2619.26-0.93%4,204,772
Apr 27, 202618.8919.4818.7619.4419.443.46%5,789,050
Apr 24, 202619.0119.2018.7218.7918.79-1.88%3,587,843
Apr 23, 202619.4519.5019.0519.1519.15-2.00%3,905,904
Apr 22, 202619.3019.5819.2319.5419.540.83%3,479,558
Apr 21, 202619.7219.9219.3319.3819.38-1.97%4,940,276
Apr 20, 202619.8019.8819.5919.7719.77-0.70%4,100,254
Apr 17, 202620.0920.0919.6819.9119.91-0.99%4,896,896
Apr 16, 202620.1720.1719.8620.1120.11-0.79%5,227,005
Apr 15, 202620.0720.3719.8520.2720.271.20%7,180,328
Apr 14, 202619.8620.0619.5520.0320.031.42%4,304,605
Apr 13, 202619.7319.9119.6319.7519.75-0.55%4,041,078
Apr 10, 202619.9520.2219.8519.8619.860.25%4,990,527
Apr 9, 202620.1120.4219.7819.8119.81-2.46%5,853,989
Apr 8, 202620.0520.3519.9220.3120.312.68%7,782,665
Apr 7, 202619.6819.9919.3119.7819.780.36%5,718,061
Apr 3, 202619.9920.1619.6619.7119.71-2.38%6,640,200
Apr 2, 202619.9720.4319.8520.1920.190.55%9,867,868
Apr 1, 202619.5020.1919.4220.0820.084.31%10,188,054
Mar 31, 202619.6319.8419.2219.2519.25-1.99%7,662,179
Mar 30, 202618.9920.1818.9419.6419.642.45%10,958,950
Mar 27, 202618.4319.1918.3719.1719.172.95%5,033,915
Mar 26, 202618.6919.0318.5218.6218.62-0.37%3,479,450
Mar 25, 202618.8418.8718.5818.6918.690.05%3,938,686
Mar 24, 202618.2018.7018.0818.6818.684.24%5,297,800
Mar 23, 202618.8818.8817.7917.9217.92-6.28%7,423,367
Mar 20, 202619.2519.6019.0919.1219.12-0.42%4,598,790
Mar 19, 202619.5019.6019.0919.2019.20-2.54%4,818,793
Mar 18, 202619.3819.7219.2819.7019.701.81%4,697,771
Mar 17, 202619.6619.7619.3219.3519.35-1.07%4,074,853
Mar 16, 202619.4519.6119.3619.5619.560.51%3,205,900
Mar 13, 202619.3919.6819.3219.4619.460.36%3,886,373
Mar 12, 202619.4819.5319.2319.3919.39-0.46%4,432,250
Mar 11, 202619.6919.7519.4019.4819.48-1.07%4,746,694
Mar 10, 202619.5119.7719.5019.6919.691.39%4,733,513
Mar 9, 202619.1019.4319.0119.4219.42-5,474,563
Mar 6, 202618.9719.5218.9519.4219.421.89%6,569,826
Mar 5, 202619.0319.2918.9619.0619.060.85%6,431,000
Mar 4, 202618.9519.0218.6318.9018.90-0.79%6,016,340
Mar 3, 202619.7520.0218.9619.0519.05-3.79%7,281,175
Mar 2, 202620.3020.3819.6819.8019.80-4.35%9,588,007
Feb 27, 202620.5220.7220.4020.7020.700.39%5,443,408
Feb 26, 202621.2321.3320.5020.6220.62-2.92%10,755,540
Feb 25, 202621.0121.2420.9321.2421.241.14%6,101,559
Feb 24, 202621.1821.3920.9221.0021.000.10%5,327,839
Feb 13, 202621.0021.2720.9320.9820.98-0.38%6,396,053
Feb 12, 202621.2721.3821.0121.0621.06-1.31%8,526,100
Feb 11, 202621.5321.8021.3221.3421.34-1.25%9,099,327
Feb 10, 202621.6122.3521.5221.6121.61-0.23%13,435,450
Feb 9, 202621.8922.3821.6021.6621.66-1.10%17,466,180
Feb 6, 202622.2523.1721.8521.9021.90-3.48%24,075,413
Feb 5, 202622.0023.4821.8222.6922.694.37%33,847,673
Feb 4, 202621.6021.8121.3821.7421.74-0.55%11,138,240
Feb 3, 202621.5221.8621.1721.8621.862.20%12,612,660
Feb 2, 202621.8322.3921.3321.3921.39-2.51%17,823,480
Jan 30, 202622.3023.2921.5621.9421.94-3.01%22,026,520
Jan 29, 202623.7023.8822.4322.6222.62-9.05%30,061,680
Jan 28, 202624.2025.3923.9724.8724.87-4.53%38,046,066
Jan 27, 202624.8227.8823.9126.0526.0511.61%56,389,700
Jan 26, 202620.3223.3420.2723.3423.3420.00%27,163,030
Jan 23, 202618.9719.7018.9419.4519.452.53%6,960,943
Jan 22, 202618.9319.2018.9018.9718.970.58%4,140,050
Jan 21, 202618.6619.0118.5618.8618.860.53%4,367,767
Jan 20, 202619.1119.2418.6518.7618.76-1.99%5,731,931
Jan 19, 202618.9319.2018.7219.1419.14-4,484,609
Jan 16, 202619.6919.7919.0119.1419.14-2.30%8,296,649
Jan 15, 202620.0320.1019.4319.5919.59-2.78%8,892,667
Jan 14, 202619.8620.5319.6020.1520.151.31%14,611,150
Jan 13, 202619.8520.5519.8019.8919.890.56%15,492,920
Jan 12, 202619.8019.8519.5019.7819.78-0.25%8,187,928
Jan 9, 202619.3019.8619.2619.8319.832.69%9,892,047
Jan 8, 202619.1719.4419.1519.3119.310.36%5,665,362
Jan 7, 202619.3219.5919.1219.2419.24-0.41%6,072,707
Jan 6, 202619.4519.5619.1619.3219.32-0.82%8,231,601
Jan 5, 202618.6519.5718.6519.4819.484.56%10,132,400
Dec 31, 202518.6918.8118.5318.6318.63-0.43%3,303,563
Dec 30, 202518.8018.8618.6918.7118.71-0.80%4,218,503
Dec 29, 202519.0519.0518.8218.8618.86-1.00%4,062,995
Dec 26, 202519.2019.2919.0219.0519.05-0.88%5,250,700
Dec 25, 202519.3519.3619.0019.2219.22-0.41%5,108,912
Dec 24, 202519.0319.3718.9519.3019.301.58%4,985,918
Dec 23, 202519.3019.3918.9019.0019.00-1.61%6,125,560
Dec 22, 202519.2619.4819.1219.3119.31-0.10%5,036,642
Dec 19, 202519.2019.4019.1219.3319.330.68%5,187,637
Dec 18, 202519.3119.5319.1019.2019.20-1.18%5,342,362
Dec 17, 202519.3619.6319.1519.4319.430.57%5,520,109
Dec 16, 202520.0020.0819.2119.3219.32-3.69%7,100,250
Dec 15, 202520.0020.3019.6120.0620.06-0.40%6,781,981
Dec 12, 202520.3920.4919.8320.1420.14-0.74%8,364,995
Dec 11, 202521.2021.2120.2320.2920.29-3.38%8,922,801
Dec 10, 202521.1021.2320.8221.0021.00-0.94%6,672,150
Dec 9, 202521.6121.6921.0821.2021.20-2.30%8,040,714
Dec 8, 202521.7821.9221.4421.7021.70-0.18%9,165,154
Dec 5, 202521.9722.2221.3821.7421.74-1.09%9,072,167
Dec 4, 202522.9022.9021.8821.9821.98-5.75%13,778,650
Dec 3, 202522.8923.7922.5323.3223.321.83%18,677,750
Dec 2, 202523.2223.2222.5022.9022.90-2.05%10,738,680
Dec 1, 202523.3124.2623.1123.3823.381.34%15,822,200
Nov 28, 202524.2124.3022.9323.0723.07-6.60%16,959,040