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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.16	31.39	31.39	32.33	31.16	4.46M
November 18, 2025	33.28	32.2	32.2	33.49	32.01	5.66M
November 17, 2025	34.5	33.28	33.28	34.5	32.97	6.68M
November 14, 2025	32.6	34.5	34.5	35.49	32.6	8.61M
November 13, 2025	32.6	34.26	34.26	34.67	32.6	8.16M
November 12, 2025	34.48	33.88	33.88	35.28	33.5	10.77M
November 11, 2025	34.07	34.3	34.3	34.72	33.35	9.49M
November 10, 2025	33.39	34.16	34.16	34.7	32.59	11.45M
November 07, 2025	32.6	32.58	32.58	34.3	32.58	9.54M
November 06, 2025	33.43	32.75	32.75	33.56	32.38	5.18M
November 05, 2025	34	33.29	33.29	34.3	32.91	6.54M
November 04, 2025	35.51	34.4	34.4	35.88	34.05	7.98M
November 03, 2025	35.02	35.62	35.62	35.92	34.11	12.36M
October 31, 2025	31	34.46	34.46	35.17	30.92	15.82M
October 30, 2025	31.62	30.99	30.99	31.62	30.81	5.94M
October 29, 2025	32	31.77	31.77	32.45	31.48	6.04M
October 28, 2025	32.64	32.18	32.18	32.74	31.95	5.33M
October 27, 2025	33.6	32.79	32.79	34.08	32.7	8.62M
October 24, 2025	32.31	33.58	33.58	34.13	31.8	13M
October 23, 2025	33.54	32.06	32.06	33.83	31.44	13.69M
October 22, 2025	34.29	34.53	34.53	36.45	34.21	12.25M
October 21, 2025	34.71	34.29	34.29	35.89	33.91	10.99M
October 20, 2025	35.9	34.7	34.7	36.76	33.51	17.15M
October 17, 2025	34.57	36.47	36.47	38.8	34.4	23.21M
October 16, 2025	34.06	34.33	34.33	35.88	33.8	11.07M
October 15, 2025	32.95	34.25	34.25	35.32	32.63	12.87M
October 14, 2025	33.8	32.58	32.58	34.29	32.48	5.73M
October 13, 2025	32.5	33.8	33.8	34.2	31.78	5.39M
October 10, 2025	33.88	33.74	33.74	34.4	33.55	5.76M
October 09, 2025	34.13	33.88	33.88	34.3	33.34	4.91M
September 30, 2025	33.94	33.92	33.92	34.22	33.7	3.87M
September 29, 2025	34.15	33.92	33.92	34.39	33.76	5.7M
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

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