Wuhan Hiteck Biological Pharma Co.,Ltd - 300683.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.03	31.96	31.96	33.03	31.94	4.16M
February 12, 2026	33.3	32.71	32.71	33.64	32.65	4.65M
February 11, 2026	34.34	33.3	33.3	34.84	33.25	6.56M
February 10, 2026	33.44	34.48	34.48	36.03	33.23	12.07M
February 09, 2026	33.83	33.42	33.42	34.47	32.75	8.26M
February 06, 2026	32.32	33.26	33.26	34.56	32.2	11.55M
February 05, 2026	32.5	32.31	32.31	32.93	32.01	7.65M
February 04, 2026	30.1	32.72	32.72	33	29.88	14.44M
February 03, 2026	28.88	30.14	30.14	30.18	28.71	5.69M
February 02, 2026	30.01	28.67	28.67	30.55	28.6	6.63M
January 30, 2026	30.8	30.31	30.31	31.78	29.64	7.05M
January 29, 2026	31.3	30.65	30.65	31.87	30.5	5.44M
January 28, 2026	32.46	31.31	31.31	32.49	31.2	7.09M
January 27, 2026	32.51	32.48	32.48	34.07	31.86	10.92M
January 26, 2026	33.98	32.68	32.68	35.31	32.01	14.53M
January 23, 2026	30.87	33.31	33.31	34.28	30.74	19.09M
January 22, 2026	29.61	30.94	30.94	31.23	28.6	12M
January 21, 2026	28.28	29.67	29.67	31.2	28.18	10.78M
January 20, 2026	28.5	28.06	28.06	28.76	27.9	4.36M
January 19, 2026	29.16	28.59	28.59	29.23	28.4	6.15M
January 16, 2026	31.05	29.41	29.41	31.27	29	9.16M
January 15, 2026	32.15	30.86	30.86	32.17	30.63	11.27M
January 14, 2026	30.85	32.47	32.47	33.33	30.52	19.21M
January 13, 2026	29.97	30.93	30.93	32.19	29.64	15.04M
January 12, 2026	30.33	29.84	29.84	30.33	29.54	4.04M
January 09, 2026	29.49	30.11	30.11	30.19	29.11	4.61M
January 08, 2026	29.2	29.49	29.49	29.8	29.2	3.04M
January 07, 2026	29.35	29.2	29.2	29.72	29.03	3.7M
January 06, 2026	29.41	29.42	29.42	29.48	28.77	3.71M
January 05, 2026	27.56	29.14	29.14	29.21	27.56	4.79M
December 31, 2025	28.07	27.73	27.73	28.2	27.63	2.56M
December 30, 2025	28.38	28.07	28.07	28.44	28.03	2.26M
December 29, 2025	28.38	28.42	28.42	28.66	27.94	2.46M
December 26, 2025	28.59	28.42	28.42	28.77	28.19	2.54M
December 25, 2025	28.25	28.63	28.63	28.78	27.77	3.22M
December 24, 2025	27.9	28.06	28.06	28.25	27.71	2.06M
December 23, 2025	28.1	27.91	27.91	28.13	27.68	1.92M
December 22, 2025	28.31	28.1	28.1	28.39	28.03	1.87M
December 19, 2025	27.76	28.34	28.34	28.41	27.7	2.44M
December 18, 2025	27.7	27.76	27.76	28.19	27.68	2.85M
December 17, 2025	27.78	27.95	27.95	27.95	27.1	2.89M
December 16, 2025	28.19	27.78	27.78	28.28	27.56	2.57M
December 15, 2025	28.5	28.24	28.24	28.69	28.15	2.38M
December 12, 2025	28.61	28.52	28.52	28.84	28.14	3.11M
December 11, 2025	29.25	28.79	28.79	29.5	28.54	3.58M
December 10, 2025	29.51	29.25	29.25	29.85	28.9	3M
December 09, 2025	29.55	29.72	29.72	30.35	29.33	3.92M
December 08, 2025	29.6	29.68	29.68	30.35	29.55	3.22M
December 05, 2025	29.15	29.51	29.51	29.55	28.52	3.28M
December 04, 2025	32.01	29.22	29.22	32.01	29	2.62M
December 03, 2025	29.9	29.72	29.72	30.22	29.42	3.14M
December 02, 2025	30.6	30	30	30.7	29.79	3.85M
December 01, 2025	30.95	30.6	30.6	31.1	30.47	4.34M
November 28, 2025	32.01	30.78	30.78	32.3	30.66	7.02M
November 27, 2025	30.2	31.61	31.61	32.2	29.4	12.47M
November 26, 2025	29.72	29.94	29.94	31.2	29.72	5.94M
November 25, 2025	29.8	29.74	29.74	30.24	29.4	4.14M
November 24, 2025	29.17	29.4	29.4	29.66	28.82	4.36M
November 21, 2025	30.6	28.9	28.9	30.9	28.81	5.62M
November 20, 2025	31.63	30.86	30.86	31.67	30.62	3.42M

Wuhan Hiteck Biological Pharma Co.,Ltd (300683.SZ) SHZ