Hvsen Biotechnology Co., Ltd. (300871.SZ) SHZ

Currency In CNY

300871.SZ Historical Return

If you invested ¥1000 in Hvsen Biotechnology Co., Ltd. (300871.SZ) since IPO date, it would be worth ¥458.91 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥695.26, while ¥1000 invested 1 year ago would be worth ¥797.37. This corresponds to total returns of -54.11%, -30.47%, -20.26%, respectively, with annualized returns of -11.78%, -7.01%, -20.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300871.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	17.8	17.64	17.64	17.82	17.43	2.66M
November 06, 2026	17.3	17.61	17.61	17.88	17.19	3.27M
November 05, 2026	17.2	17.71	17.71	17.72	17.18	4.13M
November 04, 2026	16.9	17.25	17.25	17.27	16.65	4.02M
November 03, 2026	16.78	16.92	16.92	17.18	16.74	3.28M
November 02, 2026	16.7	16.91	16.91	16.96	16.42	3.77M
October 30, 2026	16.72	16.58	16.58	17.2	16.34	3.54M
October 29, 2026	16.76	16.77	16.77	17.03	16.7	3.03M
October 28, 2026	16.84	16.78	16.78	16.95	16.6	3.19M
October 27, 2026	17.79	16.68	16.68	17.83	16.66	4.64M
October 26, 2026	17.7	17.64	17.64	17.94	17.6	4.49M
October 23, 2026	17.45	17.96	17.96	18.27	17.05	8.74M
October 22, 2026	19.54	18.84	18.84	19.54	18.77	4.45M
October 21, 2026	18.75	19.51	19.51	19.78	18.75	6.51M
October 20, 2026	18.48	18.76	18.76	19	18.28	2.76M
October 19, 2026	18.68	18.55	18.55	18.76	18.26	3.49M
October 16, 2026	19.06	18.81	18.81	19.55	18.67	4.24M
October 15, 2026	19.46	18.96	18.96	19.46	18.88	3.47M
October 14, 2026	19.98	19.66	19.66	20.06	19.55	2.42M
October 13, 2026	20	20.08	20.08	20.15	19.4	3.86M
October 12, 2026	20.75	20.13	20.13	20.88	19.98	4.59M
October 09, 2026	21.01	20.91	20.91	21.34	20.4	5.87M
October 08, 2026	21.48	21.25	21.25	22.49	21.11	5.8M
September 30, 2026	20.72	21.1	21.1	21.5	20.6	4.11M
September 29, 2026	20.54	20.62	20.62	20.85	20.46	2.39M
September 28, 2026	20.98	20.7	20.7	21.27	20.58	3.49M
September 24, 2026	21.58	20.89	20.89	21.66	20.85	3.34M
September 23, 2026	21.71	21.55	21.55	21.93	21.5	3.07M
September 22, 2026	21.68	21.7	21.7	21.89	21.4	3.54M
September 21, 2026	21.54	21.65	21.65	21.84	21.42	3.08M
September 18, 2026	21.44	21.39	21.39	21.83	21.38	3.01M
September 17, 2026	21.54	21.44	21.44	21.66	21.32	2.02M
September 16, 2026	21.32	21.56	21.56	21.76	21.06	2.96M
September 15, 2026	21.3	21.32	21.32	21.6	21.06	2.12M
September 11, 2026	22.98	21	21	22.98	20.9	3.8M
September 10, 2026	22.98	21.83	21.83	22.98	21.74	4.38M
September 09, 2026	22.85	22.59	22.59	23	22.5	3.53M
September 08, 2026	22.77	22.85	22.85	23.08	22.74	4.24M
September 07, 2026	23.3	23.04	23.04	23.66	22.98	4.34M
September 04, 2026	22.98	23.17	23.17	23.55	22.8	6.57M
September 03, 2026	22.87	22.84	22.84	23.05	22.64	3.05M
September 02, 2026	23.3	22.85	22.85	23.58	22.73	4.75M
September 01, 2026	22.81	23.41	23.41	23.58	22.81	6.69M
August 31, 2026	22.98	22.85	22.85	23.15	22.7	3.58M
August 28, 2026	22.96	23.1	23.1	23.21	22.73	4.41M
August 27, 2026	22.72	23.04	23.04	23.1	22.49	3.8M
August 26, 2026	22.81	22.73	22.73	23.18	22.66	3.77M
August 25, 2026	22.46	22.91	22.91	23.03	22.28	3.65M
August 24, 2026	23.33	22.67	22.67	23.33	22.4	4.58M
August 21, 2026	23.7	23.34	23.34	24.01	23.03	6.36M
August 20, 2026	24.07	23.99	23.99	24.74	23.9	8.73M
August 19, 2026	23.84	23.6	23.6	24.13	23.33	8.68M
August 18, 2026	23.88	24	24	24.36	23.71	9.18M
August 17, 2026	23.8	23.88	23.88	24.14	22.7	12.82M
August 14, 2026	23.19	24.37	24.37	24.44	22.82	10.5M
August 13, 2026	23.36	23.21	23.21	23.56	22.87	5.97M
August 12, 2026	23.14	23.36	23.36	23.6	23.07	3.43M
August 11, 2026	23.07	23.18	23.18	23.47	22.98	4.34M
August 10, 2026	23.06	23.14	23.14	23.4	22.91	5.14M
August 07, 2026	22	22.95	22.95	22.97	21.89	6.14M