Hubei Biocause Heilen Pharmaceutical Co., Ltd. - 301211.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	13.94	15.28	15.28	15.35	13.94	27.48M
November 13, 2025	13.94	14.9	14.9	14.97	13.94	29.75M
November 12, 2025	15.7	15.5	15.5	16.01	15.15	29.37M
November 11, 2025	15.47	15.88	15.88	16.5	15.08	39.18M
November 10, 2025	14.55	15.55	15.55	16.95	14.5	37.03M
November 07, 2025	13.94	14.22	14.22	14.38	13.91	15.3M
November 06, 2025	14.24	13.97	13.97	14.3	13.9	15.78M
November 05, 2025	13.81	14.44	14.44	14.7	13.78	25.38M
November 04, 2025	13.85	14.1	14.1	14.33	13.54	22.21M
November 03, 2025	13.68	13.88	13.88	14.2	13.51	19.02M
October 31, 2025	13.72	13.63	13.63	13.88	13.4	17.06M
October 30, 2025	14.3	13.25	13.25	14.33	13.25	19.72M
October 29, 2025	13.57	13.4	13.4	13.6	13.28	11.69M
October 28, 2025	13.59	13.7	13.7	13.98	13.42	15.63M
October 27, 2025	13.8	13.65	13.65	14.15	13.55	19.24M
October 24, 2025	14.3	13.83	13.83	14.39	13.7	24.38M
October 23, 2025	15.21	14.3	14.3	15.38	13.88	37.74M
October 22, 2025	13.1	14.99	14.99	15.74	12.97	50.24M
October 21, 2025	12.28	13.12	13.12	13.48	12.19	19.08M
October 20, 2025	12.06	12.28	12.28	12.34	12	4.08M
October 17, 2025	12.1	12	12	12.2	11.96	4.05M
October 16, 2025	12.02	12.04	12.04	12.22	11.95	3.01M
October 15, 2025	11.96	12.05	12.05	12.08	11.71	3.78M
October 14, 2025	11.85	11.76	11.76	11.93	11.72	2.82M
October 13, 2025	11.58	11.71	11.71	11.74	11.36	3.14M
October 10, 2025	11.9	11.86	11.86	11.95	11.84	2.17M
October 09, 2025	11.99	11.86	11.86	12.05	11.77	2.44M
September 30, 2025	11.88	11.93	11.93	11.97	11.85	1.92M
September 29, 2025	11.93	11.89	11.89	11.93	11.71	2.02M
September 26, 2025	12.03	11.88	11.88	12.11	11.84	2.53M
September 25, 2025	12.09	12.03	12.03	12.2	12	2.79M
September 24, 2025	11.96	12.14	12.14	12.38	11.89	3.62M
September 23, 2025	12.3	11.95	11.95	12.3	11.75	4.38M
September 22, 2025	12.18	12.26	12.26	12.35	12.13	2.9M
September 19, 2025	12.3	12.17	12.17	12.44	12.13	3.77M
September 18, 2025	12.65	12.36	12.36	12.67	12.29	5.55M
September 17, 2025	12.71	12.59	12.59	12.78	12.58	3.77M
September 16, 2025	12.84	12.71	12.71	12.84	12.52	4.69M
September 15, 2025	12.68	12.78	12.78	12.93	12.62	4.79M
September 12, 2025	12.78	12.68	12.68	12.95	12.58	4.96M
September 11, 2025	12.7	12.8	12.8	12.8	12.45	4.29M
September 10, 2025	12.92	12.71	12.71	13.06	12.7	4.08M
September 09, 2025	12.96	12.9	12.9	13.03	12.81	4.71M
September 08, 2025	12.77	13.02	13.02	13.07	12.67	6.77M
September 05, 2025	12.52	12.77	12.77	12.78	12.31	4.88M
September 04, 2025	12.66	12.53	12.53	12.84	12.36	5.3M
September 03, 2025	13	12.66	12.66	13	12.63	5.25M
September 02, 2025	12.98	12.95	12.95	13.05	12.71	7.92M
September 01, 2025	12.56	13.07	13.07	13.44	12.51	13.24M
August 29, 2025	12.48	12.55	12.55	12.69	12.37	4.5M
August 28, 2025	12.63	12.53	12.53	12.78	12.11	7M
August 27, 2025	13.01	12.63	12.63	13.09	12.45	8.99M
August 26, 2025	12.97	12.99	12.99	13.07	12.9	10.98M
August 25, 2025	12.9	12.99	12.99	13.06	12.88	10.4M
August 22, 2025	13.01	12.91	12.91	13.05	12.8	8.86M
August 21, 2025	12.95	12.97	12.97	13.11	12.9	11.8M
August 20, 2025	13.01	12.94	12.94	13.11	12.8	12.71M
August 19, 2025	12.93	12.97	12.97	13.1	12.88	12.58M
August 18, 2025	12.75	12.91	12.91	12.96	12.75	9.14M
August 15, 2025	12.61	12.75	12.75	12.82	12.59	8.05M

Hubei Biocause Heilen Pharmaceutical Co., Ltd. (301211.SZ) SHZ