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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.74	12.63	12.63	12.78	12.61	3.17M
February 12, 2026	12.86	12.66	12.66	12.94	12.65	5.3M
February 11, 2026	13	12.87	12.87	13.06	12.87	5.77M
February 10, 2026	13.16	13.02	13.02	13.32	13.02	6.34M
February 09, 2026	13.13	13.2	13.2	13.28	13.09	7.11M
February 06, 2026	13.01	13.23	13.23	13.5	12.92	11.55M
February 05, 2026	12.88	12.93	12.93	13.05	12.87	6.39M
February 04, 2026	12.85	12.88	12.88	13.05	12.73	4.58M
February 03, 2026	12.7	12.74	12.74	12.78	12.56	4.79M
February 02, 2026	12.68	12.59	12.59	12.93	12.55	6.12M
January 30, 2026	12.94	12.85	12.85	13.29	12.73	9.03M
January 29, 2026	13.36	12.95	12.95	13.39	12.86	12.67M
January 28, 2026	13.81	13.44	13.44	13.87	13.41	15.98M
January 27, 2026	14	13.95	13.95	14.42	13.24	27.76M
January 26, 2026	13.2	13.78	13.78	14.23	13.1	27.22M
January 23, 2026	12.84	12.97	12.97	13.01	12.75	6.21M
January 22, 2026	12.69	12.78	12.78	12.78	12.6	4.14M
January 21, 2026	12.6	12.69	12.69	12.72	12.52	4.06M
January 20, 2026	12.8	12.66	12.66	12.89	12.58	5.71M
January 19, 2026	12.7	12.8	12.8	12.85	12.7	4.47M
January 16, 2026	12.89	12.74	12.74	12.94	12.68	6.07M
January 15, 2026	13.07	12.85	12.85	13.11	12.78	8.62M
January 14, 2026	13.4	13.2	13.2	13.46	12.83	16.12M
January 13, 2026	13.02	13.59	13.59	13.85	13.02	19.27M
January 12, 2026	12.91	13	13	13	12.84	7.75M
January 09, 2026	12.92	12.91	12.91	12.94	12.72	7.62M
January 08, 2026	12.7	12.94	12.94	12.95	12.69	8.49M
January 07, 2026	12.67	12.68	12.68	12.78	12.6	6.45M
January 06, 2026	12.65	12.66	12.66	12.78	12.56	6.35M
January 05, 2026	12.24	12.59	12.59	12.65	12.23	6.59M
December 31, 2025	12.29	12.22	12.22	12.32	12.15	3.62M
December 30, 2025	12.43	12.25	12.25	12.43	12.2	4.63M
December 29, 2025	12.53	12.39	12.39	12.53	12.36	3.72M
December 26, 2025	12.63	12.48	12.48	12.63	12.44	4.18M
December 25, 2025	12.52	12.55	12.55	12.58	12.41	4.4M
December 24, 2025	12.45	12.5	12.5	12.51	12.36	4.14M
December 23, 2025	12.75	12.44	12.44	12.78	12.39	7.04M
December 22, 2025	12.57	12.74	12.74	12.85	12.51	6.6M
December 19, 2025	12.57	12.62	12.62	12.66	12.45	5.03M
December 18, 2025	12.4	12.51	12.51	12.79	12.35	5.88M
December 17, 2025	12.4	12.47	12.47	12.51	12.26	4.68M
December 16, 2025	12.79	12.41	12.41	12.85	12.36	6.39M
December 15, 2025	12.79	12.83	12.83	12.95	12.66	5.77M
December 12, 2025	12.88	12.79	12.79	12.95	12.71	5.86M
December 11, 2025	13.3	12.9	12.9	13.3	12.9	8.36M
December 10, 2025	13.58	13.29	13.29	13.62	13.09	11.26M
December 09, 2025	13.95	13.58	13.58	14.04	13.54	11.07M
December 08, 2025	14.06	13.95	13.95	14.19	13.85	10.42M
December 05, 2025	14.39	14.1	14.1	14.46	13.78	13.52M
December 04, 2025	15.55	14.36	14.36	15.55	14.36	16.83M
December 03, 2025	14.8	14.93	14.93	15.34	14.43	24.32M
December 02, 2025	14.98	14.75	14.75	15.04	14.61	11.57M
December 01, 2025	15.44	15.09	15.09	15.44	14.88	16.12M
November 28, 2025	15.55	15.19	15.19	15.94	15.11	31.07M
November 27, 2025	15.2	16.03	16.03	16.17	15.04	38.29M
November 26, 2025	15.82	15.42	15.42	16.48	15.31	40.32M
November 25, 2025	14.4	15.82	15.82	16.5	14.27	38.02M
November 24, 2025	14.2	14.17	14.15	15.1	14.03	15.18M
November 21, 2025	14.06	13.95	13.95	14.45	13.7	17.87M
November 20, 2025	14.27	14.08	14.08	14.39	13.98	11.5M

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