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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	12.95	12.62	12.62	12.98	12.59	9.16M
August 13, 2025	12.97	12.93	12.93	12.99	12.76	9.9M
August 12, 2025	13.16	12.95	12.95	13.36	12.86	10.09M
August 11, 2025	12.91	13.11	13.11	13.14	12.86	9.79M
August 08, 2025	12.87	12.88	12.88	12.94	12.68	8.53M
August 07, 2025	13.04	12.92	12.92	13.17	12.83	10.99M
August 06, 2025	13.24	13.08	13.08	13.31	13.03	10.49M
August 05, 2025	13.39	13.25	13.25	13.48	13.13	9.97M
August 04, 2025	13.29	13.4	13.4	13.41	12.99	15M
August 01, 2025	13.26	13.3	13.3	13.7	13.17	15.61M
July 31, 2025	13.42	13.41	13.41	13.68	13.31	18.03M
July 30, 2025	13.52	13.43	13.43	13.77	13.31	17M
July 29, 2025	13.72	13.66	13.66	13.85	13.41	22.62M
July 28, 2025	13.69	13.88	13.88	14.47	13.66	35.74M
July 25, 2025	13.21	13.37	13.37	13.5	13	18.3M

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