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

26.99

-0.33(-1.21%)

Updated at April 23 03:04PM

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 ¥704.15 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥943.05, while ¥1000 invested 1 year ago would be worth ¥1,226.26. This corresponds to total returns of -29.59%, -5.7%, 22.63%, respectively, with annualized returns of -6%, -1.17%, 22.63%.

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
April 22, 2026	27.24	27.32	27.32	27.76	27	7.54M
April 21, 2026	27.85	27.3	27.3	27.98	27.14	9.74M
April 20, 2026	28.77	27.92	27.92	28.77	27.29	13.41M
April 17, 2026	27.44	28.16	28.16	28.52	27.25	18.69M
April 16, 2026	27.25	27.9	27.9	28.27	27.01	20.84M
April 15, 2026	25.5	27.46	27.46	28.62	25.16	27.91M
April 14, 2026	24.79	25.31	25.31	25.35	24.36	10.22M
April 13, 2026	24.5	24.39	24.39	24.63	24.2	5.55M
April 10, 2026	24.81	24.64	24.64	25.06	24.5	7.72M
April 09, 2026	25.37	24.85	24.85	25.68	24.75	10.06M
April 08, 2026	25.38	25.57	25.57	25.7	24.91	12.16M
April 07, 2026	25.02	25.32	25.32	25.77	24.33	11.68M
April 03, 2026	26.1	24.98	24.98	26.38	24.69	17.34M
April 02, 2026	24.81	26.48	26.48	27.85	24.6	25.03M
April 01, 2026	24.23	24.81	24.81	24.94	23.79	8.06M
March 31, 2026	24.24	23.83	23.83	24.46	23.77	5.62M
March 30, 2026	23.6	24.16	24.16	24.69	23.6	7.36M
March 27, 2026	22.9	23.83	23.83	24.11	22.74	6.76M
March 26, 2026	23.18	23.08	23.08	23.74	22.98	5.05M
March 25, 2026	23.31	23.35	23.35	23.68	23.16	5.18M
March 24, 2026	22.98	23.22	23.22	23.3	22.5	7.13M
March 23, 2026	23.5	22.52	22.52	23.66	22.3	9.6M
March 20, 2026	24.89	24.05	24.05	25.17	24.02	7.46M
March 19, 2026	26.06	24.87	24.87	26.06	24.71	10.59M
March 18, 2026	26.38	26.38	26.38	26.86	25.68	10.36M
March 17, 2026	26.86	25.84	25.84	27.65	25.8	12.13M
March 16, 2026	25.25	27.02	27.02	27.37	25.25	21.37M
March 13, 2026	25.12	25.17	25.17	25.67	25.08	5.12M
March 12, 2026	25.22	25.35	25.35	25.53	24.9	5.47M
March 11, 2026	25.51	25.27	25.27	25.7	25.18	5.01M
March 10, 2026	25.25	25.64	25.63	25.85	25.25	2.39M
March 09, 2026	25.7	25.38	25.38	25.98	25.13	6.04M
March 06, 2026	25.25	26.06	26.06	26.18	25.21	6.37M
March 05, 2026	25.87	25.5	25.5	25.97	25.27	5.81M
March 04, 2026	26.96	25.35	25.39	26.96	25.08	4.37M
March 03, 2026	26.3	25.31	25.31	26.67	25.28	9.64M
March 02, 2026	26.9	26.2	26.2	27.17	25.99	12.71M
February 27, 2026	26.96	27.48	27.48	27.93	26.96	11.41M
February 26, 2026	27.28	27.1	27.1	27.48	26.8	7.86M
February 25, 2026	27.2	27.37	27.37	27.66	27.13	7.23M
February 24, 2026	27.35	27.25	27.25	27.48	26.92	7.35M
February 13, 2026	26.71	26.81	26.81	27.61	26.63	7.78M
February 12, 2026	26.83	26.86	26.86	27.01	26.56	6.31M
February 11, 2026	27.07	26.82	26.82	27.27	26.76	7.22M
February 10, 2026	27.42	27.07	27.07	27.56	26.86	12.15M
February 09, 2026	28	27.67	27.67	28.2	27.4	16.39M
February 06, 2026	27.16	28.09	28.09	28.91	27.16	20.48M
February 05, 2026	27.68	27.25	27.25	28.99	27.25	20.17M
February 04, 2026	28.08	27.62	27.62	28.13	27.37	13.57M
February 03, 2026	27.77	28.3	28.3	28.6	27.4	16.64M
February 02, 2026	28.49	27.52	27.52	29.62	27.49	21.15M
January 30, 2026	28.47	29.46	29.46	30.8	28.15	30.31M
January 29, 2026	28.78	28.46	28.46	29.27	28.11	19.46M
January 28, 2026	30.46	29.6	29.6	30.6	29.45	22.39M
January 27, 2026	32	29.89	29.89	32.39	29.58	37.69M
January 26, 2026	27.58	32.62	32.62	32.62	27.58	38.47M
January 23, 2026	26.88	27.18	27.18	27.48	26.7	20.86M
January 22, 2026	28.86	26.91	26.91	28.86	26.9	27.97M
January 21, 2026	29.89	29.54	29.54	30.89	27.34	41.99M
January 20, 2026	28.42	31.49	31.49	31.87	28.42	38.34M