Walvax Biotechnology Co., Ltd. - 300142.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.62	11.45	11.45	11.62	11.45	18.31M
September 25, 2025	11.72	11.63	11.63	11.85	11.6	19.62M
September 24, 2025	11.64	11.73	11.73	11.74	11.59	19.57M
September 23, 2025	11.84	11.67	11.67	11.84	11.44	30.29M
September 22, 2025	11.99	11.89	11.89	12.15	11.7	24.07M
September 19, 2025	12.13	11.92	11.92	12.2	11.92	31.59M
September 18, 2025	12.41	12.2	12.2	12.59	12.09	48.19M
September 17, 2025	12.37	12.37	12.37	12.41	12.2	24.72M
September 16, 2025	12.32	12.36	12.36	12.38	12.14	22.59M
September 15, 2025	12.51	12.32	12.32	12.54	12.31	23.69M
September 12, 2025	12.52	12.44	12.44	12.78	12.39	33.88M
September 11, 2025	12.18	12.46	12.46	12.47	11.91	37.5M
September 10, 2025	12.3	12.25	12.25	12.44	12.17	22.51M
September 09, 2025	12.5	12.29	12.29	12.54	12.21	27.13M
September 08, 2025	12.41	12.55	12.55	12.73	12.39	34.1M
September 05, 2025	12.15	12.41	12.41	12.46	11.98	34.48M
September 04, 2025	12.4	12.14	12.14	12.65	11.88	41.61M
September 03, 2025	12.68	12.37	12.37	12.79	12.31	31.61M
September 02, 2025	12.99	12.7	12.7	13	12.54	39.02M
September 01, 2025	12.68	12.97	12.97	13.02	12.65	45.67M
August 29, 2025	12.71	12.64	12.64	12.81	12.55	33.3M
August 28, 2025	12.83	12.75	12.75	12.94	12.24	62.7M
August 27, 2025	13.38	12.83	12.83	13.49	12.82	62.9M
August 26, 2025	13.4	13.34	13.34	13.55	13.3	54.98M
August 25, 2025	13.06	13.46	13.46	13.6	13.06	82.88M
August 22, 2025	13.26	13.13	13.13	13.26	13	47.99M
August 21, 2025	13.11	13.24	13.24	13.39	13.08	57.51M
August 20, 2025	13	13.12	13.12	13.3	12.91	48.32M
August 19, 2025	13.02	13.09	13.09	13.33	12.96	51.78M
August 18, 2025	13.06	13.1	13.1	13.33	12.93	65.87M
August 15, 2025	12.66	12.85	12.85	12.87	12.6	36.13M
August 14, 2025	13.09	12.68	12.68	13.1	12.65	45.2M
August 13, 2025	12.95	13.05	13.05	13.17	12.86	44.63M
August 12, 2025	13.16	12.93	12.93	13.23	12.91	37.49M
August 11, 2025	12.96	13.22	13.22	13.22	12.87	41.77M
August 08, 2025	13.09	13.02	13.02	13.18	12.82	40.31M
August 07, 2025	13.26	13.05	13.05	13.38	13	50.2M
August 06, 2025	13.51	13.23	13.23	13.68	13.12	81.49M
August 05, 2025	13.5	13.59	13.59	14.25	13.43	120.51M
August 04, 2025	12.75	13.09	13.09	13.24	12.52	78.66M
August 01, 2025	12.55	12.58	12.58	12.99	12.49	49.51M
July 31, 2025	12.78	12.56	12.56	12.94	12.5	59.19M
July 30, 2025	12.84	12.81	12.81	13.29	12.65	84.32M
July 29, 2025	12.68	12.98	12.98	13.08	12.39	108.21M
July 28, 2025	12.81	12.64	12.64	12.93	12.58	58.35M
July 25, 2025	13.48	12.86	12.86	13.54	12.77	114.88M
July 24, 2025	11.96	13.28	13.28	13.61	11.91	195.83M
July 23, 2025	11.48	11.58	11.58	11.8	11.43	65.81M
July 22, 2025	11.4	11.48	11.48	11.59	11.37	37.87M
July 21, 2025	11.38	11.42	11.42	11.45	11.31	27.06M
July 18, 2025	11.45	11.4	11.4	11.46	11.3	26.47M
July 17, 2025	11.33	11.45	11.45	11.47	11.23	35.55M
July 16, 2025	11.27	11.33	11.33	11.4	11.22	25.66M
July 15, 2025	11.41	11.3	11.3	11.45	11.13	32.73M
July 14, 2025	11.57	11.41	11.41	11.58	11.38	31.37M
July 11, 2025	11.46	11.57	11.57	11.61	11.33	54.51M
July 10, 2025	11.1	11.46	11.46	11.74	11.1	80M
July 09, 2025	11.13	11.1	11.1	11.32	11.04	33.69M
July 08, 2025	11	11.12	11.12	11.22	10.98	30.33M
July 07, 2025	11.07	10.99	10.99	11.14	10.95	24.6M

Walvax Biotechnology Co., Ltd. (300142.SZ) SHZ