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 ¥547.87 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥633.48, while ¥1000 invested 1 year ago would be worth ¥936.25. This corresponds to total returns of -45.21%, -36.65%, -6.38%, respectively, with annualized returns of -9.46%, -8.73%, -6.38%.

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
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
August 06, 2026	21.91	22.1	22.1	22.24	21.75	4.61M
August 05, 2026	21.49	21.99	21.99	22.37	21.2	6.31M
August 04, 2026	20.87	21.25	21.25	21.26	20.87	3.92M
August 03, 2026	20.72	20.86	20.86	21.08	20.61	3.01M
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