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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.21	11.67	11.67	12.21	11.55	17.04M
December 03, 2025	11.9	11.76	11.76	11.97	11.69	24.01M
December 02, 2025	12.27	11.9	11.9	12.27	11.88	33.96M
December 01, 2025	12.15	12.29	12.29	12.4	12.08	21.46M
November 28, 2025	12.21	12.16	12.16	12.28	12.07	22.2M
November 27, 2025	12.29	12.21	12.21	12.47	12.2	22.25M
November 26, 2025	12.39	12.22	12.22	12.67	12.21	35.68M
November 25, 2025	12.22	12.37	12.37	12.54	12.11	32.49M
November 24, 2025	12.13	12.16	12.16	12.26	12.1	24.24M
November 21, 2025	12.56	12.1	12.1	12.63	12.05	43.88M
November 20, 2025	12.61	12.54	12.54	13.05	12.52	54.6M
November 19, 2025	12.39	12.37	12.37	12.5	12.21	27.92M
November 18, 2025	12.5	12.39	12.39	12.66	12.32	37.55M
November 17, 2025	12.66	12.59	12.59	12.7	12.46	40.73M
November 14, 2025	12.75	12.75	12.75	13.05	12.72	52.93M
November 13, 2025	12.68	12.83	12.83	12.96	12.61	47.58M
November 12, 2025	12.78	12.67	12.67	12.87	12.61	48.5M
November 11, 2025	12.48	12.82	12.82	13.28	12.33	94.2M
November 10, 2025	12.27	12.49	12.49	12.59	12.23	47.59M
November 07, 2025	12.09	12.28	12.28	12.35	12.06	41.09M
November 06, 2025	12.14	12.05	12.05	12.17	12.03	29.55M
November 05, 2025	12.16	12.2	12.2	12.37	12.11	35.36M
November 04, 2025	12.11	12.33	12.33	12.5	12.01	59.6M
November 03, 2025	12.13	12.13	12.13	12.21	11.97	42.95M
October 31, 2025	12.36	12.23	12.23	12.64	12.23	91.02M
October 30, 2025	11.75	11.76	11.76	11.86	11.63	32.55M
October 29, 2025	11.53	11.78	11.78	11.97	11.49	52.17M
October 28, 2025	11.35	11.35	11.35	11.47	11.27	20.81M
October 27, 2025	11.42	11.34	11.34	11.44	11.33	17.63M
October 24, 2025	11.45	11.35	11.35	11.53	11.34	18.26M
October 23, 2025	11.54	11.45	11.45	11.58	11.27	21.53M
October 22, 2025	11.51	11.59	11.59	11.71	11.51	18.91M
October 21, 2025	11.37	11.58	11.58	11.61	11.32	22.23M
October 20, 2025	11.43	11.35	11.35	11.48	11.28	15.41M
October 17, 2025	11.51	11.33	11.33	11.62	11.32	18.41M
October 16, 2025	11.6	11.53	11.53	11.68	11.5	18.05M
October 15, 2025	11.39	11.63	11.63	11.7	11.34	28.25M
October 14, 2025	11.45	11.39	11.39	11.59	11.38	27.9M
October 13, 2025	11.21	11.38	11.38	11.44	11.18	23.62M
October 10, 2025	11.66	11.62	11.62	11.75	11.61	21.36M
October 09, 2025	11.66	11.71	11.71	11.76	11.54	21.76M
September 30, 2025	11.57	11.61	11.61	11.69	11.53	19.18M
September 29, 2025	11.44	11.53	11.53	11.6	11.25	21.95M
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

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