Wuhan Keqian Biology Co.,Ltd - 688526.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.38	16.23	16.23	16.47	16.18	1.9M
February 12, 2026	16.46	16.39	16.39	16.5	16.32	1.91M
February 11, 2026	16.39	16.5	16.5	16.53	16.32	2.23M
February 10, 2026	16.48	16.4	16.4	16.49	16.35	1.38M
February 09, 2026	16.39	16.4	16.4	16.46	16.29	1.95M
February 06, 2026	16.24	16.3	16.3	16.54	16.23	2.18M
February 05, 2026	16.25	16.37	16.37	16.57	16.12	3.06M
February 04, 2026	16.2	16.25	16.25	16.27	16.05	2.17M
February 03, 2026	16.06	16.18	16.18	16.18	15.91	2.9M
February 02, 2026	16.48	15.98	15.98	16.48	15.96	4.7M
January 30, 2026	16.45	16.53	16.53	16.75	16.31	3.88M
January 29, 2026	16.7	16.47	16.47	16.83	16.41	4.88M
January 28, 2026	17.04	16.81	16.81	17.16	16.69	6.72M
January 27, 2026	17.37	17.1	17.1	17.56	16.81	9.75M
January 26, 2026	16.71	17.79	17.79	17.81	16.71	13.6M
January 23, 2026	16.6	16.66	16.66	16.68	16.52	2.67M
January 22, 2026	16.45	16.55	16.55	16.6	16.38	2.67M
January 21, 2026	16.38	16.42	16.42	16.51	16.29	2.38M
January 20, 2026	16.49	16.41	16.41	16.68	16.34	3.05M
January 19, 2026	16.15	16.42	16.42	16.48	16.07	2.83M
January 16, 2026	16.2	16.15	16.15	16.28	16.04	2.51M
January 15, 2026	16.09	16.14	16.14	16.24	15.96	1.7M
January 14, 2026	16.2	16.1	16.1	16.35	15.93	3.7M
January 13, 2026	16.26	16.2	16.2	16.57	16.12	3.72M
January 12, 2026	16.07	16.23	16.23	16.24	16.05	2.92M
January 09, 2026	16.06	16.09	16.09	16.1	15.94	2.18M
January 08, 2026	15.94	16.01	16.01	16.07	15.9	2.11M
January 07, 2026	15.87	15.95	15.95	16.02	15.82	2.97M
January 06, 2026	15.69	15.89	15.89	15.92	15.65	2.99M
January 05, 2026	15.27	15.68	15.68	15.72	15.27	2.99M
December 31, 2025	15.37	15.26	15.26	15.41	15.21	1.8M
December 30, 2025	15.52	15.36	15.36	15.52	15.33	2.09M
December 29, 2025	15.58	15.47	15.47	15.71	15.47	1.99M
December 26, 2025	15.68	15.62	15.62	15.73	15.53	1.9M
December 25, 2025	15.64	15.68	15.68	15.71	15.48	2.06M
December 24, 2025	15.57	15.58	15.58	15.6	15.41	2.05M
December 23, 2025	15.7	15.59	15.59	15.78	15.55	1.89M
December 22, 2025	15.76	15.7	15.7	15.76	15.63	1.63M
December 19, 2025	15.63	15.69	15.69	15.74	15.54	1.56M
December 18, 2025	15.41	15.59	15.59	15.69	15.33	2.27M
December 17, 2025	15.33	15.41	15.41	15.43	15.15	2.68M
December 16, 2025	15.48	15.25	15.25	15.57	15.23	1.92M
December 15, 2025	15.45	15.56	15.56	15.72	15.39	1.76M
December 12, 2025	15.32	15.44	15.44	15.46	15.23	1.38M
December 11, 2025	15.36	15.27	15.27	15.43	15.24	1.27M
December 10, 2025	15.46	15.36	15.36	15.49	15.23	1.76M
December 09, 2025	15.62	15.46	15.46	15.68	15.41	1.73M
December 08, 2025	15.62	15.62	15.62	15.73	15.58	1.63M
December 05, 2025	15.57	15.55	15.55	15.65	15.36	1.2M
December 04, 2025	15.66	15.5	15.5	15.73	15.45	1.37M
December 03, 2025	15.57	15.66	15.66	15.75	15.57	1.47M
December 02, 2025	15.77	15.57	15.57	15.85	15.57	1.47M
December 01, 2025	15.77	15.85	15.85	15.9	15.72	2.9M
November 28, 2025	15.82	15.77	15.77	15.85	15.69	1.41M
November 27, 2025	15.58	15.82	15.82	15.96	15.51	1.93M
November 26, 2025	15.77	15.57	15.57	15.97	15.54	2.06M
November 25, 2025	15.44	15.74	15.74	15.84	15.4	2.78M
November 24, 2025	15.4	15.37	15.37	15.61	15.33	2.79M
November 21, 2025	15.83	15.39	15.39	15.95	15.39	3.91M
November 20, 2025	16.09	15.9	15.9	16.13	15.88	1.92M

Wuhan Keqian Biology Co.,Ltd (688526.SS) SHH