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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.23	17.28	17.28	17.37	17.2	1.59M
September 29, 2025	17.04	17.28	17.28	17.3	16.75	2.5M
September 26, 2025	17.26	17.02	17.02	17.26	16.99	2.07M
September 25, 2025	17.39	17.26	17.26	17.56	17.16	2.12M
September 24, 2025	17.01	17.42	17.42	17.51	16.94	2.37M
September 23, 2025	17.38	17.04	17.04	17.38	16.77	2.88M
September 22, 2025	17.3	17.38	17.38	17.58	17.18	2.5M
September 19, 2025	17.58	17.26	17.26	17.7	17.21	3.1M
September 18, 2025	18.08	17.57	17.57	18.2	17.43	5.12M
September 17, 2025	18.25	18.06	18.06	18.3	18.05	2.34M
September 16, 2025	18.44	18.29	18.29	18.47	18.12	2.18M
September 15, 2025	18.55	18.34	18.34	18.56	18.31	2.04M
September 12, 2025	18.77	18.57	18.57	18.78	18.38	3.73M
September 11, 2025	18.21	18.75	18.75	18.95	17.9	4.99M
September 10, 2025	18.43	18.33	18.33	18.65	18.23	2.55M
September 09, 2025	18.78	18.6	18.6	18.91	18.37	4.3M
September 08, 2025	18.59	18.8	18.8	18.96	18.45	3.94M
September 05, 2025	18.23	18.63	18.63	18.67	18.02	4.47M
September 04, 2025	18.59	18.28	18.28	18.8	17.88	4.66M
September 03, 2025	18.89	18.57	18.57	19.08	18.41	5.26M
September 02, 2025	18.35	18.89	18.89	19.37	18.2	9.87M
September 01, 2025	17.95	18.36	18.36	18.43	17.91	3.85M
August 29, 2025	18	17.97	17.97	18.12	17.82	3.89M
August 28, 2025	18.5	18	18	18.77	17.48	6.47M
August 27, 2025	19.16	18.22	18.22	19.16	18.22	5.71M
August 26, 2025	18.96	19.02	19.02	19.21	18.77	4.92M
August 25, 2025	18.65	19.02	19.02	19.12	18.65	6.31M
August 22, 2025	18.68	18.66	18.66	18.8	18.54	3.32M
August 21, 2025	18.78	18.72	18.72	19.08	18.65	4.14M
August 20, 2025	18.77	18.7	18.7	18.8	18.46	4.01M
August 19, 2025	18.95	18.84	18.84	19.15	18.77	4.08M
August 18, 2025	18.51	18.97	18.97	19.18	18.51	6.41M
August 15, 2025	18.29	18.58	18.58	18.7	18.25	3.75M
August 14, 2025	18.8	18.34	18.34	19	18.3	4.4M
August 13, 2025	18.71	18.78	18.78	18.86	18.48	4.27M
August 12, 2025	18.82	18.7	18.7	18.97	18.63	3.75M
August 11, 2025	18.41	18.82	18.82	18.87	18.41	4.1M
August 08, 2025	18.42	18.4	18.4	18.64	18.21	3.77M
August 07, 2025	18.64	18.44	18.44	18.81	18.37	4.12M
August 06, 2025	18.8	18.68	18.68	19.1	18.58	5.4M
August 05, 2025	19	18.87	18.87	19.3	18.74	5.6M
August 04, 2025	18.77	19.09	19.09	19.31	18.43	7.71M
August 01, 2025	18.87	18.86	18.86	19.39	18.77	6.27M
July 31, 2025	19.02	18.98	18.98	19.28	18.79	8.2M
July 30, 2025	19.5	19.18	19.18	20.12	18.8	11.27M
July 29, 2025	19.9	19.7	19.7	19.99	19.26	12.84M
July 28, 2025	19.33	20.17	20.17	20.97	19.3	19.29M
July 25, 2025	18.62	19.76	19.76	20.37	18.12	20.13M
July 24, 2025	17.58	18.79	18.79	19.54	17.57	15.11M
July 23, 2025	17.47	17.56	17.56	17.74	17.45	2.7M
July 22, 2025	17.6	17.54	17.54	17.75	17.47	2.16M
July 21, 2025	17.6	17.6	17.6	17.68	17.42	2.23M
July 18, 2025	17.57	17.58	17.58	17.61	17.36	2M
July 17, 2025	17.49	17.57	17.57	17.6	17.4	2.08M
July 16, 2025	17.15	17.48	17.48	17.5	17.05	2.69M
July 15, 2025	17.27	17.17	17.17	17.43	16.99	2.15M
July 14, 2025	17.22	17.33	17.33	17.38	17.12	1.92M
July 11, 2025	17.13	17.2	17.2	17.3	17.04	2.02M
July 10, 2025	16.91	17.13	17.13	17.34	16.81	2.99M
July 09, 2025	16.96	16.96	16.96	17.02	16.83	1.58M

Hualan Biological Bacterin Inc. (301207.SZ) SHZ