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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35	34.1	34.1	35	33.9	5.64M
September 25, 2025	35.7	34.89	34.89	36.64	34.6	8.09M
September 24, 2025	36.2	35.9	35.9	36.32	35.35	6.7M
September 23, 2025	37.01	35.82	35.82	37.17	35.17	8.55M
September 22, 2025	37.46	37.23	37.23	38.9	36.79	5.42M
September 19, 2025	37.85	37.24	37.24	38.66	37.12	5.63M
September 18, 2025	38.88	38.13	38.13	39.65	37.71	6.79M
September 17, 2025	39.68	38.71	38.71	39.98	38.43	7.18M
September 16, 2025	41.48	40	40	41.48	39.73	7.19M
September 15, 2025	41.48	41.09	41.09	41.79	41	7.49M
September 12, 2025	40.15	41.48	41.48	43.66	39.47	16.95M
September 11, 2025	39.74	40.26	40.26	40.78	38.8	6.79M
September 10, 2025	41.18	40.25	40.25	41.74	39.84	6.55M
September 09, 2025	41.44	41.28	41.28	42.38	40.39	8.08M
September 08, 2025	42.3	41.67	41.67	42.75	40.62	8.69M
September 05, 2025	43.21	42.75	42.75	43.85	41.49	9.62M
September 04, 2025	44.61	43.53	43.53	46.69	42.6	7.55M
September 03, 2025	45.5	44.51	44.51	46.45	44.3	6.92M
September 02, 2025	47.45	45.02	45.02	47.68	43.33	9.43M
September 01, 2025	48.18	47.42	47.42	50.28	47.2	10.76M
August 29, 2025	49.74	48.72	48.72	50.92	48.3	8.99M
August 28, 2025	51.61	50.3	50.3	51.99	47.9	10.89M
August 27, 2025	55.11	51.28	51.28	55.55	51.01	12.88M
August 26, 2025	59.21	55.06	55.06	61.76	54.78	14.56M
August 25, 2025	49.51	59.41	59.41	59.41	49.12	17.59M
August 22, 2025	50.56	49.51	49.51	51.75	49.37	7.88M
August 21, 2025	53.8	50.73	50.73	53.84	50.5	7.8M
August 20, 2025	53.7	52.94	52.94	55.2	52.42	10.35M
August 19, 2025	57.4	54.33	54.33	60.95	54.33	15.4M
August 18, 2025	56.37	56.94	56.94	59	54.98	14.29M
August 15, 2025	52	55.35	55.35	56.55	51.01	11.99M
August 14, 2025	53	51.89	51.89	54.3	51.68	9.79M
August 13, 2025	50.02	52.38	52.38	53.3	48.66	15.88M
August 12, 2025	55.01	50.48	50.48	55.12	49.36	15.97M
August 11, 2025	50.9	55.27	55.27	56.26	50.7	13.17M
August 08, 2025	51.88	50.86	50.86	52.98	50.3	8.95M
August 07, 2025	51.75	52.02	52.02	55.27	48.51	16.79M
August 06, 2025	53.01	54.17	54.17	57.42	52.8	12.49M
August 05, 2025	57.8	53.75	53.75	59.87	52.66	12.54M
August 04, 2025	59.56	58.15	58.15	60.19	54.13	13.74M
August 01, 2025	55	59.56	59.56	59.62	54.62	18.52M
July 31, 2025	52	56.33	56.33	58.99	50.8	17.94M
July 30, 2025	48.8	51.98	51.98	52.4	46.56	18M
July 29, 2025	43.47	50.61	50.61	51.77	42.5	22.4M
July 28, 2025	44	43.9	43.9	45.5	39.75	19.31M
July 25, 2025	42.68	46.43	46.43	47.88	42.05	20M
July 24, 2025	44.5	42.6	42.6	46.2	42.01	16.99M
July 23, 2025	38.58	43.75	43.75	48.9	38.58	23.08M
July 22, 2025	36.81	40.82	40.82	42.5	36.81	22.14M
July 21, 2025	32.34	37.92	37.92	37.92	31.99	20.2M
July 18, 2025	32.5	31.6	31.6	32.77	31	7.41M
July 17, 2025	29.17	32.85	32.85	34.25	29.15	13.23M
July 16, 2025	28.26	29.35	29.35	29.86	28.04	5.09M
July 15, 2025	28.65	28.42	28.42	28.79	28	3.02M
July 14, 2025	27.77	28.83	28.83	30.19	27.57	6.3M
July 11, 2025	27.52	27.86	27.86	28.3	27.43	3.2M
July 10, 2025	26.61	27.44	27.44	27.99	26.51	3.16M
July 09, 2025	26.52	26.73	26.73	26.96	26.39	1.73M
July 08, 2025	26.84	26.66	26.66	27.3	26.46	2.14M
July 07, 2025	26.75	26.63	26.63	27.09	26.27	2M

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