Hubei Biocause Heilen Pharmaceutical Co., Ltd. (SHE:301211)
China
· Delayed Price · Currency is CNY 11.49
+0.04 (0.35%)
Apr 30, 2026, 3:04 PM CST
SHE:301211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.28 | 11.56 | 11.28 | 11.45 | 11.45 | 0.17% | 2,842,691 |
| Apr 28, 2026 | 11.45 | 11.64 | 11.36 | 11.43 | 11.43 | -1.30% | 3,060,678 |
| Apr 27, 2026 | 11.42 | 11.58 | 11.23 | 11.58 | 11.58 | 1.58% | 3,420,878 |
| Apr 24, 2026 | 11.40 | 11.48 | 11.25 | 11.40 | 11.40 | -0.35% | 3,479,105 |
| Apr 23, 2026 | 11.75 | 11.76 | 11.42 | 11.44 | 11.44 | -3.05% | 5,162,436 |
| Apr 22, 2026 | 11.94 | 11.94 | 11.63 | 11.80 | 11.80 | -0.08% | 3,175,815 |
| Apr 21, 2026 | 11.90 | 12.01 | 11.72 | 11.81 | 11.81 | -0.92% | 2,710,370 |
| Apr 20, 2026 | 12.04 | 12.04 | 11.88 | 11.92 | 11.92 | -0.75% | 2,663,339 |
| Apr 17, 2026 | 12.18 | 12.19 | 11.90 | 12.01 | 12.01 | -1.80% | 3,461,240 |
| Apr 16, 2026 | 12.20 | 12.23 | 12.06 | 12.23 | 12.23 | -0.08% | 3,420,813 |
| Apr 15, 2026 | 12.10 | 12.33 | 12.06 | 12.24 | 12.24 | 1.49% | 5,134,818 |
| Apr 14, 2026 | 12.12 | 12.12 | 11.88 | 12.06 | 12.06 | 0.17% | 3,543,036 |
| Apr 13, 2026 | 12.20 | 12.20 | 11.97 | 12.04 | 12.04 | -0.91% | 3,261,025 |
| Apr 10, 2026 | 12.05 | 12.30 | 12.00 | 12.15 | 12.15 | 0.83% | 4,152,868 |
| Apr 9, 2026 | 12.34 | 12.48 | 12.01 | 12.05 | 12.05 | -3.06% | 5,587,160 |
| Apr 8, 2026 | 12.30 | 12.69 | 12.27 | 12.43 | 12.43 | 1.47% | 6,373,208 |
| Apr 7, 2026 | 12.07 | 12.31 | 11.75 | 12.25 | 12.25 | 1.49% | 3,990,718 |
| Apr 3, 2026 | 12.41 | 12.41 | 12.05 | 12.07 | 12.07 | -3.13% | 5,879,139 |
| Apr 2, 2026 | 12.30 | 12.60 | 12.21 | 12.46 | 12.46 | 0.97% | 7,912,641 |
| Apr 1, 2026 | 12.12 | 12.38 | 11.97 | 12.34 | 12.34 | 2.49% | 6,698,767 |
| Mar 31, 2026 | 12.14 | 12.23 | 11.91 | 12.04 | 12.04 | -0.66% | 4,079,809 |
| Mar 30, 2026 | 12.00 | 12.20 | 11.93 | 12.12 | 12.12 | 0.41% | 3,142,347 |
| Mar 27, 2026 | 11.51 | 12.07 | 11.45 | 12.07 | 12.07 | 3.96% | 4,304,396 |
| Mar 26, 2026 | 11.72 | 11.99 | 11.58 | 11.61 | 11.61 | -1.02% | 3,521,276 |
| Mar 25, 2026 | 11.66 | 11.81 | 11.59 | 11.73 | 11.73 | 0.51% | 3,038,515 |
| Mar 24, 2026 | 11.29 | 11.68 | 11.26 | 11.67 | 11.67 | 5.71% | 5,756,146 |
| Mar 23, 2026 | 11.75 | 11.75 | 10.95 | 11.04 | 11.04 | -6.04% | 5,050,061 |
| Mar 20, 2026 | 12.12 | 12.20 | 11.70 | 11.75 | 11.75 | -2.49% | 3,024,160 |
| Mar 19, 2026 | 12.31 | 12.37 | 12.00 | 12.05 | 12.05 | -2.74% | 3,495,085 |
| Mar 18, 2026 | 12.16 | 12.40 | 12.09 | 12.39 | 12.39 | 1.81% | 2,934,393 |
| Mar 17, 2026 | 12.29 | 12.42 | 12.16 | 12.17 | 12.17 | -1.14% | 3,444,507 |
| Mar 16, 2026 | 12.29 | 12.37 | 12.20 | 12.31 | 12.31 | 0.33% | 2,624,049 |
| Mar 13, 2026 | 12.25 | 12.43 | 12.17 | 12.27 | 12.27 | 0.33% | 2,958,760 |
| Mar 12, 2026 | 12.46 | 12.46 | 12.16 | 12.23 | 12.23 | -1.21% | 2,912,619 |
| Mar 11, 2026 | 12.51 | 12.52 | 12.26 | 12.38 | 12.38 | -0.32% | 3,410,990 |
| Mar 10, 2026 | 12.28 | 12.45 | 12.27 | 12.42 | 12.42 | 1.47% | 2,798,769 |
| Mar 9, 2026 | 12.11 | 12.27 | 12.01 | 12.24 | 12.24 | 0.33% | 3,276,559 |
| Mar 6, 2026 | 11.89 | 12.24 | 11.88 | 12.20 | 12.20 | 1.92% | 3,155,283 |
| Mar 5, 2026 | 12.07 | 12.10 | 11.90 | 11.97 | 11.97 | 0.59% | 3,078,558 |
| Mar 4, 2026 | 11.80 | 11.98 | 11.75 | 11.90 | 11.90 | -0.17% | 3,326,273 |
| Mar 3, 2026 | 12.36 | 12.50 | 11.92 | 11.92 | 11.92 | -3.64% | 5,836,478 |
| Mar 2, 2026 | 12.68 | 12.68 | 12.29 | 12.37 | 12.37 | -3.51% | 6,463,445 |
| Feb 27, 2026 | 12.83 | 12.87 | 12.73 | 12.82 | 12.82 | 0.08% | 3,055,196 |
| Feb 26, 2026 | 12.95 | 12.96 | 12.76 | 12.81 | 12.81 | -1.23% | 3,919,741 |
| Feb 25, 2026 | 12.76 | 12.98 | 12.73 | 12.97 | 12.97 | 1.65% | 4,484,331 |
| Feb 24, 2026 | 12.70 | 12.78 | 12.66 | 12.76 | 12.76 | 1.03% | 3,110,209 |
| Feb 13, 2026 | 12.74 | 12.78 | 12.61 | 12.63 | 12.63 | -0.24% | 3,166,388 |
| Feb 12, 2026 | 12.86 | 12.94 | 12.65 | 12.66 | 12.66 | -1.63% | 5,218,733 |
| Feb 11, 2026 | 13.00 | 13.06 | 12.87 | 12.87 | 12.87 | -1.15% | 5,772,534 |
| Feb 10, 2026 | 13.16 | 13.32 | 13.02 | 13.02 | 13.02 | -1.36% | 6,236,327 |
| Feb 9, 2026 | 13.13 | 13.28 | 13.09 | 13.20 | 13.20 | -0.23% | 7,109,771 |
| Feb 6, 2026 | 13.01 | 13.50 | 12.92 | 13.23 | 13.23 | 2.32% | 11,545,860 |
| Feb 5, 2026 | 12.88 | 13.05 | 12.87 | 12.93 | 12.93 | 0.39% | 6,333,437 |
| Feb 4, 2026 | 12.85 | 13.05 | 12.73 | 12.88 | 12.88 | 1.10% | 4,582,333 |
| Feb 3, 2026 | 12.70 | 12.78 | 12.56 | 12.74 | 12.74 | 1.19% | 4,790,337 |
| Feb 2, 2026 | 12.68 | 12.93 | 12.55 | 12.59 | 12.59 | -2.02% | 6,117,936 |
| Jan 30, 2026 | 12.94 | 13.29 | 12.73 | 12.85 | 12.85 | -0.77% | 8,958,248 |
| Jan 29, 2026 | 13.36 | 13.39 | 12.86 | 12.95 | 12.95 | -3.65% | 12,669,070 |
| Jan 28, 2026 | 13.81 | 13.87 | 13.41 | 13.44 | 13.44 | -3.66% | 15,975,401 |
| Jan 27, 2026 | 14.00 | 14.42 | 13.24 | 13.95 | 13.95 | 1.23% | 27,756,350 |
| Jan 26, 2026 | 13.20 | 14.23 | 13.10 | 13.78 | 13.78 | 6.25% | 27,217,679 |
| Jan 23, 2026 | 12.84 | 13.01 | 12.75 | 12.97 | 12.97 | 1.49% | 6,208,556 |
| Jan 22, 2026 | 12.69 | 12.78 | 12.60 | 12.78 | 12.78 | 0.71% | 4,138,507 |
| Jan 21, 2026 | 12.60 | 12.72 | 12.52 | 12.69 | 12.69 | 0.24% | 4,062,819 |
| Jan 20, 2026 | 12.80 | 12.89 | 12.58 | 12.66 | 12.66 | -1.09% | 5,708,006 |
| Jan 19, 2026 | 12.70 | 12.85 | 12.70 | 12.80 | 12.80 | 0.47% | 4,468,926 |
| Jan 16, 2026 | 12.89 | 12.94 | 12.68 | 12.74 | 12.74 | -0.86% | 6,073,135 |
| Jan 15, 2026 | 13.07 | 13.11 | 12.78 | 12.85 | 12.85 | -2.65% | 8,551,159 |
| Jan 14, 2026 | 13.40 | 13.46 | 12.83 | 13.20 | 13.20 | -2.87% | 16,120,200 |
| Jan 13, 2026 | 13.02 | 13.85 | 13.02 | 13.59 | 13.59 | 4.54% | 19,273,940 |
| Jan 12, 2026 | 12.91 | 13.00 | 12.84 | 13.00 | 13.00 | 0.70% | 7,749,549 |
| Jan 9, 2026 | 12.92 | 12.94 | 12.72 | 12.91 | 12.91 | -0.23% | 7,623,208 |
| Jan 8, 2026 | 12.70 | 12.95 | 12.69 | 12.94 | 12.94 | 2.05% | 8,491,769 |
| Jan 7, 2026 | 12.67 | 12.78 | 12.60 | 12.68 | 12.68 | 0.16% | 6,450,895 |
| Jan 6, 2026 | 12.65 | 12.78 | 12.56 | 12.66 | 12.66 | 0.56% | 6,285,390 |
| Jan 5, 2026 | 12.24 | 12.65 | 12.23 | 12.59 | 12.59 | 3.03% | 6,587,454 |
| Dec 31, 2025 | 12.29 | 12.32 | 12.15 | 12.22 | 12.22 | -0.24% | 3,617,358 |
| Dec 30, 2025 | 12.43 | 12.43 | 12.20 | 12.25 | 12.25 | -1.13% | 4,631,278 |
| Dec 29, 2025 | 12.53 | 12.53 | 12.36 | 12.39 | 12.39 | -0.72% | 3,716,735 |
| Dec 26, 2025 | 12.63 | 12.63 | 12.44 | 12.48 | 12.48 | -0.56% | 4,180,420 |
| Dec 25, 2025 | 12.52 | 12.58 | 12.41 | 12.55 | 12.55 | 0.40% | 4,344,360 |
| Dec 24, 2025 | 12.45 | 12.51 | 12.36 | 12.50 | 12.50 | 0.48% | 4,138,599 |
| Dec 23, 2025 | 12.75 | 12.78 | 12.39 | 12.44 | 12.44 | -2.35% | 7,044,106 |
| Dec 22, 2025 | 12.57 | 12.85 | 12.51 | 12.74 | 12.74 | 0.95% | 6,602,086 |
| Dec 19, 2025 | 12.57 | 12.66 | 12.45 | 12.62 | 12.62 | 0.88% | 5,034,556 |
| Dec 18, 2025 | 12.40 | 12.79 | 12.35 | 12.51 | 12.51 | 0.32% | 5,878,497 |
| Dec 17, 2025 | 12.40 | 12.51 | 12.26 | 12.47 | 12.47 | 0.48% | 4,679,979 |
| Dec 16, 2025 | 12.79 | 12.85 | 12.36 | 12.41 | 12.41 | -3.27% | 6,345,018 |
| Dec 15, 2025 | 12.79 | 12.95 | 12.66 | 12.83 | 12.83 | 0.31% | 5,767,903 |
| Dec 12, 2025 | 12.88 | 12.95 | 12.71 | 12.79 | 12.79 | -0.85% | 5,854,297 |
| Dec 11, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.93% | 8,361,480 |
| Dec 10, 2025 | 13.58 | 13.62 | 13.09 | 13.29 | 13.29 | -2.14% | 11,264,464 |
| Dec 9, 2025 | 13.95 | 14.04 | 13.54 | 13.58 | 13.58 | -2.65% | 11,068,750 |
| Dec 8, 2025 | 14.06 | 14.19 | 13.85 | 13.95 | 13.95 | -1.06% | 10,416,430 |
| Dec 5, 2025 | 14.39 | 14.46 | 13.78 | 14.10 | 14.10 | -1.81% | 13,514,740 |
| Dec 4, 2025 | 14.80 | 14.99 | 14.36 | 14.36 | 14.36 | -3.82% | 16,830,740 |
| Dec 3, 2025 | 14.80 | 15.34 | 14.43 | 14.93 | 14.93 | 1.22% | 24,322,467 |
| Dec 2, 2025 | 14.98 | 15.04 | 14.61 | 14.75 | 14.75 | -2.25% | 11,573,701 |
| Dec 1, 2025 | 15.44 | 15.44 | 14.88 | 15.09 | 15.09 | -0.66% | 16,121,890 |
| Nov 28, 2025 | 15.55 | 15.94 | 15.11 | 15.19 | 15.19 | -5.24% | 31,066,380 |