Hvsen Biotechnology Co., Ltd. (300871.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300871.SZ Historical Return
If you invested ¥1000 in Hvsen Biotechnology Co., Ltd. (300871.SZ) since IPO date, it would be worth ¥550.48 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥685.29, while ¥1000 invested 1 year ago would be worth ¥1,009.57. This corresponds to total returns of -44.95%, -31.47%, 0.96%, respectively, with annualized returns of -9.31%, -7.3%, 0.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300871.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
