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

19.52

+0.21(+1.09%)

Updated at December 05 02:37PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202519.7819.3119.3119.7819.232.67M
December 03, 202519.7819.6319.6319.7819.362.91M
December 02, 202519.8219.519.519.8419.442.7M
December 01, 202519.7819.8119.8119.9419.722.66M
November 28, 202519.7819.6919.6919.7819.491.98M
November 27, 202519.4519.6219.6219.8619.452.36M
November 26, 202519.7319.5219.522019.53.64M
November 25, 202519.7119.6319.6319.8119.563.89M
November 24, 202519.4419.619.619.7219.334.07M
November 21, 202520.4319.3319.3320.6719.336.62M
November 20, 202521.2820.520.521.2920.444.38M
November 19, 202521.4821.1121.1121.6520.825.86M
November 18, 202521.8921.4821.4822.0321.326.27M
November 17, 202522.1921.9721.9722.321.834.49M
November 14, 20252222.0222.0222.6321.96.62M
November 13, 202521.7722.0522.0522.0921.564.75M
November 12, 202522.1621.7521.7522.1821.694.54M
November 11, 20252222.1522.1522.2421.816.06M
November 10, 202521.5422.0622.0622.121.546.62M
November 07, 202521.6621.5421.5421.7321.444.73M
November 06, 202521.7221.7521.7521.8321.554.3M
November 05, 202521.4121.7721.7721.9221.35.01M
November 04, 202521.9521.621.621.9621.395.79M
November 03, 202522.2521.9721.9722.4121.736.15M
October 31, 202522.0122.122.122.4421.888.17M
October 30, 20252221.9121.9122.221.749.6M
October 29, 202520.6522.2822.2822.6320.6515.2M
October 28, 20252221.3621.3622.1721.2812.47M
October 27, 202520.8121.6921.6921.7820.810.54M
October 24, 202520.6520.7520.7520.8920.562.98M
October 23, 202520.820.6520.6520.8320.333.76M
October 22, 202520.9820.8620.8621.3720.754.04M
October 21, 202520.721.1221.1221.1220.684.28M
October 20, 202520.6820.7920.7921.0520.63.04M
October 17, 202521.0520.6920.6921.2920.564.16M
October 16, 202521.4920.9620.9621.520.854.41M
October 15, 202521.0521.3521.3521.4320.84.65M
October 14, 202521.2921.0421.0421.3820.814.98M
October 13, 202520.6321.321.321.4420.635.48M
October 10, 202520.9321.3321.3321.7820.816.77M
October 09, 202520.9520.920.920.9720.434.16M
September 30, 202520.7820.7220.7220.8320.593.44M
September 29, 202520.6220.6820.6820.7920.134.65M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved