Hualan Biological Bacterin Inc. - 301207.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21	20.98	20.98	21.27	20.93	6.4M
February 12, 2026	21.27	21.06	21.06	21.38	21.01	8.53M
February 11, 2026	21.53	21.34	21.34	21.8	21.32	9.1M
February 10, 2026	21.61	21.61	21.61	22.35	21.52	13.44M
February 09, 2026	21.89	21.66	21.66	22.38	21.6	17.47M
February 06, 2026	22.25	21.9	21.9	23.17	21.85	24.08M
February 05, 2026	22	22.69	22.69	23.48	21.82	33.85M
February 04, 2026	21.6	21.74	21.74	21.81	21.38	11.14M
February 03, 2026	21.52	21.86	21.86	21.86	21.17	12.61M
February 02, 2026	21.83	21.39	21.39	22.39	21.33	17.82M
January 30, 2026	22.3	21.94	21.94	23.29	21.56	22.03M
January 29, 2026	23.7	22.62	22.62	23.88	22.43	30.06M
January 28, 2026	24.2	24.87	24.87	25.39	23.97	38.05M
January 27, 2026	24.82	26.05	26.05	27.88	23.91	56.71M
January 26, 2026	20.32	23.34	23.34	23.34	20.27	27.16M
January 23, 2026	18.97	19.45	19.45	19.7	18.94	6.96M
January 22, 2026	18.93	18.97	18.97	19.2	18.9	4.14M
January 21, 2026	18.66	18.86	18.86	19.01	18.56	4.37M
January 20, 2026	19.11	18.76	18.76	19.24	18.65	5.78M
January 19, 2026	18.93	19.14	19.14	19.2	18.72	4.48M
January 16, 2026	19.69	19.14	19.14	19.79	19.01	8.3M
January 15, 2026	20.03	19.59	19.59	20.1	19.43	8.95M
January 14, 2026	19.86	20.15	20.15	20.53	19.6	14.61M
January 13, 2026	19.85	19.89	19.89	20.55	19.8	15.49M
January 12, 2026	19.8	19.78	19.78	19.85	19.5	8.19M
January 09, 2026	19.3	19.83	19.83	19.86	19.26	10.01M
January 08, 2026	19.17	19.31	19.31	19.44	19.15	5.67M
January 07, 2026	19.32	19.24	19.24	19.59	19.12	6.07M
January 06, 2026	19.45	19.32	19.32	19.56	19.16	8.28M
January 05, 2026	18.65	19.48	19.48	19.57	18.65	10.13M
December 31, 2025	19.2	18.65	18.65	19.2	18.53	3.18M
December 30, 2025	18.8	18.71	18.71	18.86	18.69	4.22M
December 29, 2025	19.05	18.86	18.86	19.05	18.82	4.06M
December 26, 2025	19.2	19.05	19.05	19.29	19.02	5.25M
December 25, 2025	19.35	19.22	19.22	19.36	19	5.16M
December 24, 2025	19.03	19.3	19.3	19.37	18.95	4.99M
December 23, 2025	19.3	19	19	19.39	18.9	6.13M
December 22, 2025	19.26	19.31	19.31	19.48	19.12	5.04M
December 19, 2025	19.2	19.33	19.33	19.4	19.12	5.19M
December 18, 2025	19.31	19.2	19.2	19.53	19.1	5.4M
December 17, 2025	19.36	19.43	19.43	19.63	19.15	5.52M
December 16, 2025	20	19.32	19.32	20.08	19.21	7.1M
December 15, 2025	20	20.06	20.06	20.3	19.61	6.78M
December 12, 2025	20.39	20.14	20.14	20.49	19.83	8.36M
December 11, 2025	21.2	20.29	20.29	21.21	20.23	8.92M
December 10, 2025	21.1	21	21	21.23	20.82	6.67M
December 09, 2025	21.61	21.2	21.2	21.69	21.08	8.04M
December 08, 2025	21.78	21.7	21.7	21.92	21.44	9.17M
December 05, 2025	21.97	21.74	21.74	22.22	21.38	9.07M
December 04, 2025	24.21	21.98	21.98	24.21	21.88	13.87M
December 03, 2025	22.89	23.32	23.32	23.79	22.53	18.68M
December 02, 2025	23.22	22.9	22.9	23.22	22.5	10.74M
December 01, 2025	23.31	23.38	23.38	24.26	23.11	15.82M
November 28, 2025	24.21	23.07	23.07	24.3	22.93	17.17M
November 27, 2025	24.06	24.7	24.7	24.98	23.67	22.24M
November 26, 2025	23.56	24.08	24.08	25.25	23.55	30.65M
November 25, 2025	20.92	23.33	23.33	23.98	20.92	25.05M
November 24, 2025	21.51	20.97	20.97	22.04	20.84	11.44M
November 21, 2025	21.73	21.25	21.25	22.36	21.16	12.43M
November 20, 2025	22.99	22.2	22.2	23.45	22.04	14.35M

Hualan Biological Bacterin Inc. (301207.SZ) SHZ