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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.4	17.13	17.13	17.4	17.08	2.43M
October 16, 2025	17.51	17.31	17.31	17.7	17.28	2.76M
October 15, 2025	17.48	17.53	17.53	17.62	17.32	2.55M
October 14, 2025	17.7	17.4	17.4	17.84	17.31	2.71M
October 13, 2025	17.51	17.7	17.7	17.79	17.2	2.85M
October 10, 2025	17.51	17.86	17.86	18	17.51	3.72M
October 09, 2025	17.73	17.58	17.58	17.74	17.38	2.91M
September 30, 2025	17.4	17.72	17.72	17.83	17.4	3.27M
September 29, 2025	17.52	17.48	17.48	17.66	17.28	2.09M
September 26, 2025	17.35	17.52	17.52	17.72	17.12	3.13M
September 25, 2025	17.66	17.38	17.38	17.78	17.25	3.81M
September 24, 2025	17.5	17.66	17.66	17.86	17.5	3.26M
September 23, 2025	17.92	17.56	17.56	17.98	17.23	3.69M
September 22, 2025	17.91	17.92	17.92	18	17.62	3.32M
September 19, 2025	17.93	18.08	18.08	18.18	17.82	2.27M
September 18, 2025	18.37	18.01	18.01	18.5	17.79	3.88M
September 17, 2025	18.52	18.39	18.39	18.77	18.33	3M
September 16, 2025	18.58	18.38	18.38	18.58	18.17	2.37M
September 15, 2025	18.42	18.58	18.58	18.65	18.24	2.83M
September 12, 2025	18.4	18.55	18.55	18.7	18.28	2.91M
September 11, 2025	18.04	18.5	18.5	18.52	17.93	3.24M
September 10, 2025	18.34	18.11	18.11	18.34	17.97	2.28M
September 09, 2025	18.54	18.34	18.34	18.7	18.23	3.55M
September 08, 2025	18.01	18.59	18.59	18.64	17.87	4.69M
September 05, 2025	17.65	18	18	18.04	17.53	3.42M
September 04, 2025	17.69	17.62	17.62	17.97	17.36	4.04M
September 03, 2025	18	17.68	17.68	18.13	17.62	3.86M
September 02, 2025	18.25	17.89	17.89	18.34	17.7	6.25M
September 01, 2025	18.38	18.3	18.3	18.59	18.17	5.14M
August 29, 2025	18.49	18.38	18.38	18.76	18.2	4.83M
August 28, 2025	18.6	18.4	18.4	18.96	18.01	7.66M
August 27, 2025	19.33	18.69	18.69	19.75	18.69	10.52M
August 26, 2025	18.82	19.33	19.33	20.39	18.82	16.71M
August 25, 2025	17.67	18.1	18.1	18.18	17.42	7.14M
August 22, 2025	17.8	17.63	17.63	17.8	17.41	3.33M
August 21, 2025	17.81	17.75	17.75	17.87	17.62	3.05M
August 20, 2025	17.5	17.75	17.75	17.8	17.35	3.69M
August 19, 2025	17.34	17.57	17.57	17.88	17.34	6.09M
August 18, 2025	17.4	17.31	17.31	17.58	17.25	4.18M
August 15, 2025	16.81	17.24	17.24	17.32	16.7	4.23M
August 14, 2025	17.17	16.83	16.83	17.21	16.81	2.97M
August 13, 2025	17.31	17.18	17.18	17.32	16.91	3.21M
August 12, 2025	17.28	17.22	17.22	17.47	17.14	3M
August 11, 2025	17.05	17.3	17.3	17.41	17	3.37M
August 08, 2025	16.81	17	17	17.04	16.61	2.95M
August 07, 2025	17.05	16.87	16.87	17.15	16.83	3.47M
August 06, 2025	16.99	16.96	16.96	17.18	16.8	3.74M
August 05, 2025	17.08	17.11	17.11	17.2	16.99	2.04M
August 04, 2025	16.93	17	17	17.05	16.63	2.96M
August 01, 2025	16.82	16.83	16.83	17.11	16.76	2.68M
July 31, 2025	16.93	16.81	16.81	17.12	16.77	3.05M
July 30, 2025	17.2	17.02	17.02	17.2	16.88	3.65M
July 29, 2025	17.2	17.2	17.2	17.3	17	4.93M
July 28, 2025	17.31	17.2	17.2	17.76	17.13	5.21M
July 25, 2025	17.29	17.31	17.31	17.54	17.2	3.65M
July 24, 2025	16.91	17.22	17.22	17.26	16.91	3.67M
July 23, 2025	16.77	17.01	17.01	17.24	16.66	5.18M
July 22, 2025	16.52	16.77	16.77	16.83	16.48	2.81M
July 21, 2025	16.55	16.58	16.58	16.62	16.35	2.34M
July 18, 2025	16.48	16.48	16.48	16.55	16.2	2.93M

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