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 ¥540.57 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥640.69, while ¥1000 invested 1 year ago would be worth ¥843.99. This corresponds to total returns of -45.94%, -35.93%, -15.6%, respectively, with annualized returns of -9.84%, -8.52%, -15.6%.

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
July 31, 2026	20.42	20.72	20.72	20.9	20.31	4.65M
July 30, 2026	20.56	20.42	20.42	21.09	20.36	5.28M
July 29, 2026	20.86	20.55	20.55	21.11	20.52	4.6M
July 28, 2026	20.67	20.94	20.94	21.39	20.67	3.36M
July 27, 2026	20	21.01	21.01	21.14	19.92	4.91M
July 23, 2026	20.2	21.39	21.39	21.39	19.93	7.96M
July 22, 2026	20.06	20.31	20.31	20.96	20.05	6.22M
July 21, 2026	21.51	20.3	20.3	21.63	20.03	10.16M
July 20, 2026	21.61	21.06	21.06	21.9	20.65	7.21M
July 17, 2026	23.4	21.54	21.54	23.45	21.51	10.81M
July 16, 2026	24.08	23.63	23.63	24.5	23.3	9.74M
July 15, 2026	24.01	24.3	24.3	25.38	23.86	14.43M
July 14, 2026	22.4	24.25	24.25	24.35	22.03	11.64M
July 13, 2026	22.4	22.81	22.81	22.98	22.01	7.21M
July 10, 2026	22.53	22.61	22.61	23.48	22.37	6.13M
July 09, 2026	23.3	22.79	22.79	23.55	22.02	7.3M
July 08, 2026	23.55	23.03	23.03	23.88	22.7	7.13M
July 07, 2026	23.99	23.62	23.62	24.38	23.58	7.8M
July 06, 2026	24.04	24.39	24.39	24.67	23.76	12.58M
July 03, 2026	23.55	24.16	24.16	24.19	23.5	8.98M
July 02, 2026	23.1	23.55	23.55	23.97	23	9.6M
July 01, 2026	21.84	23.17	23.17	23.3	21.58	11.25M
June 30, 2026	22.98	22.06	22.06	23.11	21.55	9.61M
June 29, 2026	21.95	23.09	23.09	23.35	21.48	9.72M
June 26, 2026	22.98	22.19	22.19	23.07	21.99	7.3M
June 25, 2026	23.65	23.27	23.27	23.76	22.6	9.76M
June 24, 2026	23.12	23.98	23.98	24.42	22.76	10.04M
June 23, 2026	22.6	23.04	23.04	23.66	22.51	7.38M
June 22, 2026	23.11	22.76	22.76	23.11	22	8.06M
June 18, 2026	22.69	23.23	23.23	23.53	22.52	6.24M
June 17, 2026	22.74	22.82	22.82	23.1	22.45	5.36M
June 16, 2026	22.88	22.86	22.86	23.06	22.22	6.91M
June 15, 2026	22.48	22.85	22.85	23.12	22.33	7.73M
June 12, 2026	21.7	22.22	22.22	22.44	21.03	9.32M
June 11, 2026	21.9	21.6	21.6	22.08	21.01	7.54M
June 10, 2026	21.55	21.92	21.92	22.38	21.52	7.75M
June 09, 2026	21.5	21.84	21.84	22.44	21.2	11.05M
June 08, 2026	20.18	21.01	21.01	21.87	19.76	10.82M
June 05, 2026	20.4	20.4	20.4	20.47	19.91	4.44M
June 04, 2026	20.59	20.2	20.2	20.65	20.07	3.8M
June 03, 2026	20.73	20.6	20.6	20.89	20.45	3.95M
June 02, 2026	21.27	20.74	20.74	21.28	20.53	3.77M
June 01, 2026	21.1	21.27	21.27	21.49	20.92	3.59M
May 29, 2026	21.51	21.01	21.01	21.55	20.96	4.7M
May 28, 2026	21.42	21.52	21.52	21.74	21.25	4.49M
May 27, 2026	21.55	21.38	21.38	21.63	21.13	4.16M
May 26, 2026	22.14	21.55	21.55	22.28	21.31	4.65M
May 25, 2026	22.67	22	22	22.9	21.78	5.97M
May 22, 2026	22.88	22.77	22.77	22.98	22.61	4.1M
May 21, 2026	24.05	22.8	22.8	24.05	22.73	5.57M
May 20, 2026	23.55	23.55	23.55	23.67	23.1	4.17M
May 19, 2026	23.66	23.67	23.67	23.87	23.28	4.15M
May 18, 2026	24.05	23.7	23.7	24.16	23.53	4.64M
May 15, 2026	24.79	24.09	24.09	24.79	23.91	6.37M
May 14, 2026	25.03	24.61	24.61	25.2	24.55	5.39M
May 13, 2026	24.8	25.02	25.02	25.27	24.78	4.82M
May 12, 2026	26.09	25.02	25.02	26.16	24.9	7.39M
May 11, 2026	25.72	25.96	25.96	26.11	25.28	7.47M
May 08, 2026	26.32	25.71	25.71	26.54	25.52	8.66M
May 07, 2026	26.28	26.41	26.41	26.82	26.02	7.96M