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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.21	11.98	11.98	12.23	11.97	26.69M
February 12, 2026	12.35	12.17	12.17	12.37	12.15	24.19M
February 11, 2026	12.39	12.28	12.28	12.57	12.27	30.92M
February 10, 2026	12.43	12.35	12.35	12.48	12.3	28.29M
February 09, 2026	12.46	12.44	12.44	12.56	12.41	29.87M
February 06, 2026	12.5	12.39	12.39	12.65	12.38	39.02M
February 05, 2026	12.64	12.57	12.57	12.83	12.5	38.05M
February 04, 2026	12.42	12.71	12.71	12.75	12.3	44.09M
February 03, 2026	12.37	12.47	12.47	12.49	12.23	37.23M
February 02, 2026	12.51	12.26	12.26	12.69	12.19	46.03M
January 30, 2026	12.81	12.63	12.63	12.98	12.4	64.83M
January 29, 2026	13	12.89	12.89	13.14	12.81	70.03M
January 28, 2026	13.45	13.04	13.04	13.5	13.01	93.86M
January 27, 2026	13.99	13.49	13.49	14	13.12	162.88M
January 26, 2026	13.33	14.48	14.48	14.65	12.99	227.65M
January 23, 2026	12.27	12.99	12.99	13.5	12.2	106.12M
January 22, 2026	12.52	12.22	12.22	12.76	12.19	39.03M
January 21, 2026	11.85	12.28	12.28	12.53	11.76	61.08M
January 20, 2026	11.97	11.94	11.94	12.57	11.85	54.68M
January 19, 2026	12.1	11.95	11.95	12.1	11.85	33.89M
January 16, 2026	12.56	12.11	12.11	12.61	12.08	51.96M
January 15, 2026	12.67	12.53	12.53	12.87	12.42	55.2M
January 14, 2026	12.3	12.77	12.77	13.4	12.25	129.35M
January 13, 2026	12.35	12.31	12.31	12.64	12.23	69.86M
January 12, 2026	12.12	12.29	12.29	12.39	12.04	59.58M
January 09, 2026	11.5	12.12	12.12	12.36	11.46	81.51M
January 08, 2026	11.28	11.43	11.4	11.47	11.24	26.91M
January 07, 2026	11.39	11.28	11.25	11.46	11.27	21.57M
January 06, 2026	11.31	11.38	11.35	11.39	11.25	24.77M
January 05, 2026	10.95	11.33	11.3	11.34	10.94	32.45M
December 31, 2025	11.07	10.91	10.91	11.1	10.88	19.18M
December 30, 2025	11.07	11.07	11.07	11.15	11	15.37M
December 29, 2025	11.27	11.08	11.08	11.31	11.07	20.67M
December 26, 2025	11.2	11.3	11.3	11.35	11.18	18.13M
December 25, 2025	11.24	11.22	11.22	11.25	11.14	12.49M
December 24, 2025	11.1	11.2	11.2	11.24	11.09	15.13M
December 23, 2025	11.15	11.06	11.06	11.16	11.04	14.99M
December 22, 2025	11.24	11.15	11.15	11.28	11.14	18.3M
December 19, 2025	11.19	11.3	11.3	11.32	11.17	16.66M
December 18, 2025	11.11	11.19	11.19	11.25	11.11	15.44M
December 17, 2025	11.07	11.17	11.17	11.23	10.95	19.59M
December 16, 2025	11.24	11.06	11.06	11.27	11.02	20.21M
December 15, 2025	11.31	11.24	11.24	11.34	11.17	15.52M
December 12, 2025	11.38	11.31	11.31	11.39	11.27	18.46M
December 11, 2025	11.56	11.33	11.33	11.59	11.33	16.33M
December 10, 2025	11.49	11.54	11.54	11.59	11.38	15.65M
December 09, 2025	11.66	11.51	11.51	11.7	11.49	17.41M
December 08, 2025	11.74	11.68	11.68	11.81	11.66	18.9M
December 05, 2025	11.67	11.71	11.71	11.73	11.51	18.12M
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

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