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

20.68

+0.38(+1.87%)

Updated at September 26 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202520.2520.6820.6821.0520.166.6M
September 25, 202520.7120.320.320.7520.34.7M
September 24, 202520.6820.6520.6520.8420.554.45M
September 23, 202521.0520.6920.6921.1120.215.48M
September 22, 202521.2521.0321.0321.3220.93.94M
September 19, 202521.3321.2421.2421.521.094.8M
September 18, 202521.9821.3221.3222.1121.28.99M
September 17, 202522.3522.0622.0622.6822.055.59M
September 16, 202522.1822.4622.4622.4621.925.41M
September 15, 202522.2522.2222.2222.54224.93M
September 12, 202522.4422.3522.3522.8522.336.81M
September 11, 202522.1222.4322.4322.4921.926.39M
September 10, 202522.5422.222.222.6922.027.21M
September 09, 202522.7522.5622.5623.3222.418.83M
September 08, 202522.2922.822.82322.297.67M
September 05, 202522.222.3522.3522.3521.47.94M
September 04, 202521.621.9221.9222.3421.67.25M
September 03, 202522.3321.6521.6522.4621.567.09M
September 02, 202523.0322.3322.3323.0822.18.2M
September 01, 202522.6622.9522.9523.1822.668.06M
August 29, 202522.8222.7122.7123.122.626.88M
August 28, 202522.9522.8222.8223.452212.92M
August 27, 202524.0223.0823.0824.2823.0315.81M
August 26, 202523.68242424.3923.6116.09M
August 25, 202523.623.7523.6523.9423.412.81M
August 22, 202523.6723.5323.4323.7423.3210.29M
August 21, 202523.8423.5523.4523.9523.4311.21M
August 20, 202523.923.7323.6324.0223.511.61M
August 19, 202524.4824.1324.0324.6523.8918.32M
August 18, 202522.4224.2624.2624.9922.3830M
August 15, 202521.9522.4922.4922.4921.959.77M
August 14, 202522.621.9621.9622.7821.8712.21M
August 13, 202522.7322.6122.6122.7922.2911.34M
August 12, 202523.222.722.723.3922.6513.22M
August 11, 202523.0223.3323.3323.762314.83M
August 08, 202522.7523.0223.0223.0522.512.27M
August 07, 202523.422.722.723.6622.6319.96M
August 06, 202524.5823.5223.5224.5823.3427M
August 05, 202524.3624.8224.8224.923.726.04M
August 04, 202524.2724.3724.3724.5523.0824.08M
August 01, 20252424.6524.6525.323.6931.8M
July 31, 202522.723.5423.5424.8622.436.31M
July 30, 20252222.2222.2222.8921.9316.18M
July 29, 202522.2321.9221.9222.321.4711.81M
July 28, 202522.1422.2122.2122.522.1312.96M
July 25, 202521.7622.3122.3123.3521.7624.36M
July 24, 202521.421.7421.7421.821.2612.19M
July 23, 202521.2321.621.621.6521.0711.96M
July 22, 202521.1121.2221.2221.532110.1M
July 21, 202521.1721.2421.2421.3821.17.09M
July 18, 202521.5721.1821.1821.621.0510.05M
July 17, 202521.4421.5721.5721.8321.2213.51M
July 16, 202520.4521.5321.5321.7420.421.95M
July 15, 202520.8520.420.420.8820.249.19M
July 14, 202520.7520.8820.8820.9220.66.58M
July 11, 202520.5920.8420.8420.8620.497.37M
July 10, 202520.720.6420.6421.2320.6210.05M
July 09, 202520.920.6820.6821.1320.649.22M
July 08, 202521.1221.0921.0921.3820.9510.41M
July 07, 202520.5420.9720.9721.2620.449.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved