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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.28	11.1	11.1	11.35	11.09	36.91M
July 03, 2025	11.24	11.28	11.28	11.44	11.22	37M
July 02, 2025	11.27	11.28	11.28	11.36	11.13	38.64M
July 01, 2025	11.08	11.34	11.34	11.39	11.02	72.75M
June 30, 2025	10.97	11	11	11.02	10.88	27.54M
June 27, 2025	10.93	10.93	10.93	11.09	10.91	31.38M
June 26, 2025	11.16	10.93	10.93	11.23	10.92	43.51M
June 25, 2025	11.07	11.19	11.19	11.29	10.93	52.52M
June 24, 2025	11.07	11.04	11.04	11.1	10.97	44.88M
June 23, 2025	10.97	11.02	11.02	11.18	10.86	55.93M
June 20, 2025	10.48	11.08	11.08	11.31	10.46	105.81M
June 19, 2025	10.73	10.44	10.44	10.8	10.4	36.53M
June 18, 2025	10.94	10.76	10.76	10.98	10.57	56.97M
June 17, 2025	10.2	10.88	10.88	11.54	10.14	109.09M
June 16, 2025	10.1	10.15	10.15	10.18	10.05	22.3M
June 13, 2025	10.48	10.2	10.2	10.55	10.08	55.4M
June 12, 2025	10.56	10.51	10.51	10.58	10.43	28.79M
June 11, 2025	10.68	10.58	10.58	10.75	10.57	24.95M
June 10, 2025	10.8	10.66	10.66	10.86	10.57	35.77M
June 09, 2025	10.38	10.79	10.79	11.08	10.37	58.21M
June 06, 2025	10.51	10.37	10.37	10.61	10.35	28.32M
June 05, 2025	10.73	10.59	10.59	10.94	10.47	38.79M
June 04, 2025	10.54	10.52	10.52	10.59	10.42	23.67M
June 03, 2025	10.27	10.5	10.5	10.51	10.25	26.63M
May 30, 2025	10.4	10.33	10.33	10.47	10.3	23.45M
May 29, 2025	10.05	10.43	10.43	10.44	10.01	36.08M
May 28, 2025	10.2	10.07	10.07	10.23	10.04	16.17M
May 27, 2025	10.12	10.21	10.2	10.23	10.04	16.55M
May 26, 2025	10.26	10.12	10.11	10.28	10.05	21.38M

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