Hualan Biological Engineering Inc. Class A 002007
SZSE · China · Health Technology
CNY 13.34+0.32 (+2.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.34 | +2.46% | CNY 13.05 | CNY 13.37 | CNY 13.02 | 12.42M |
| 2026-09-29 | CNY 13.02 | -1.29% | CNY 13.11 | CNY 13.24 | CNY 12.97 | 7.58M |
| 2026-09-28 | CNY 13.19 | +0.61% | CNY 13.17 | CNY 13.25 | CNY 13.03 | 8.79M |
| 2026-09-24 | CNY 13.11 | -1.43% | CNY 13.31 | CNY 13.40 | CNY 13.11 | 9.25M |
| 2026-09-23 | CNY 13.30 | +0.23% | CNY 13.30 | CNY 13.45 | CNY 13.25 | 10.73M |
| 2026-09-22 | CNY 13.27 | -0.23% | CNY 13.26 | CNY 13.40 | CNY 13.20 | 13.87M |
| 2026-09-21 | CNY 13.30 | +2.86% | CNY 12.95 | CNY 13.37 | CNY 12.95 | 18.09M |
| 2026-09-18 | CNY 12.93 | +1.41% | CNY 12.78 | CNY 12.99 | CNY 12.77 | 7.93M |
| 2026-09-17 | CNY 12.75 | +0.08% | CNY 12.71 | CNY 12.84 | CNY 12.68 | 6.14M |
| 2026-09-16 | CNY 12.74 | -0.93% | CNY 12.86 | CNY 12.88 | CNY 12.59 | 10.24M |
| 2026-09-15 | CNY 12.86 | -1.61% | CNY 13.02 | CNY 13.10 | CNY 12.85 | 7.45M |
| 2026-09-14 | CNY 13.07 | +2.11% | CNY 12.81 | CNY 13.09 | CNY 12.75 | 9.64M |
| 2026-09-11 | CNY 12.80 | -2.74% | CNY 13.11 | CNY 13.20 | CNY 12.72 | 19.79M |
| 2026-09-10 | CNY 13.16 | -1.28% | CNY 13.36 | CNY 13.36 | CNY 13.14 | 11.51M |
| 2026-09-09 | CNY 13.33 | -0.07% | CNY 13.28 | CNY 13.47 | CNY 13.27 | 14.25M |
| 2026-09-08 | CNY 13.34 | +2.22% | CNY 13.05 | CNY 13.36 | CNY 13.01 | 14.31M |
| 2026-09-07 | CNY 13.05 | +0.08% | CNY 13.04 | CNY 13.16 | CNY 12.98 | 8.00M |
| 2026-09-04 | CNY 13.04 | +0.69% | CNY 12.95 | CNY 13.13 | CNY 12.94 | 7.88M |
| 2026-09-03 | CNY 12.95 | -0.08% | CNY 12.92 | CNY 13.03 | CNY 12.91 | 5.53M |
| 2026-09-02 | CNY 12.96 | -0.99% | CNY 13.09 | CNY 13.12 | CNY 12.86 | 10.34M |
| 2026-09-01 | CNY 13.09 | +0.08% | CNY 13.05 | CNY 13.15 | CNY 13.02 | 8.84M |
| 2026-08-31 | CNY 13.08 | -0.53% | CNY 13.09 | CNY 13.18 | CNY 13.03 | 9.48M |
| 2026-08-28 | CNY 13.15 | -0.98% | CNY 13.21 | CNY 13.21 | CNY 13.09 | 6.95M |
| 2026-08-27 | CNY 13.28 | +0.08% | CNY 13.23 | CNY 13.28 | CNY 13.03 | 10.99M |
| 2026-08-26 | CNY 13.27 | +1.07% | CNY 13.19 | CNY 13.45 | CNY 13.15 | 13.69M |
| 2026-08-25 | CNY 13.13 | +2.26% | CNY 12.80 | CNY 13.14 | CNY 12.79 | 11.22M |
| 2026-08-24 | CNY 12.84 | -2.51% | CNY 13.10 | CNY 13.14 | CNY 12.81 | 20.16M |
| 2026-08-21 | CNY 13.17 | -2.73% | CNY 13.37 | CNY 13.57 | CNY 13.11 | 29.21M |
| 2026-08-20 | CNY 13.54 | +3.83% | CNY 13.57 | CNY 13.97 | CNY 13.50 | 42.77M |
| 2026-08-19 | CNY 13.04 | -0.61% | CNY 13.11 | CNY 13.18 | CNY 12.98 | 9.23M |
| 2026-08-18 | CNY 13.12 | -0.46% | CNY 13.16 | CNY 13.25 | CNY 13.07 | 9.11M |
| 2026-08-17 | CNY 13.18 | -0.68% | CNY 13.28 | CNY 13.28 | CNY 12.98 | 12.18M |
| 2026-08-14 | CNY 13.27 | -1.04% | CNY 13.36 | CNY 13.51 | CNY 13.20 | 11.48M |
| 2026-08-13 | CNY 13.41 | +1.21% | CNY 13.27 | CNY 13.52 | CNY 13.10 | 17.04M |
| 2026-08-12 | CNY 13.25 | -0.90% | CNY 13.36 | CNY 13.45 | CNY 13.18 | 11.06M |
| 2026-08-11 | CNY 13.37 | -0.22% | CNY 13.37 | CNY 13.54 | CNY 13.30 | 11.55M |
| 2026-08-10 | CNY 13.40 | -0.22% | CNY 13.53 | CNY 13.63 | CNY 13.38 | 14.38M |
| 2026-08-07 | CNY 13.43 | +2.36% | CNY 13.16 | CNY 13.47 | CNY 13.05 | 15.63M |
| 2026-08-06 | CNY 13.12 | -1.35% | CNY 13.39 | CNY 13.40 | CNY 13.06 | 11.45M |
| 2026-08-05 | CNY 13.30 | -1.41% | CNY 13.50 | CNY 13.53 | CNY 13.27 | 10.38M |
| 2026-08-04 | CNY 13.49 | -1.39% | CNY 13.72 | CNY 13.75 | CNY 13.49 | 10.61M |
| 2026-08-03 | CNY 13.68 | +1.79% | CNY 13.52 | CNY 13.78 | CNY 13.52 | 11.30M |
| 2026-07-31 | CNY 13.44 | -0.30% | CNY 13.43 | CNY 13.73 | CNY 13.40 | 19.01M |
| 2026-07-30 | CNY 13.48 | +1.66% | CNY 13.22 | CNY 13.54 | CNY 13.22 | 14.77M |
| 2026-07-29 | CNY 13.26 | +2.24% | CNY 13.03 | CNY 13.32 | CNY 12.96 | 14.08M |
| 2026-07-28 | CNY 12.97 | +0.23% | CNY 12.91 | CNY 13.04 | CNY 12.78 | 11.19M |
| 2026-07-27 | CNY 12.94 | +1.49% | CNY 12.71 | CNY 13.02 | CNY 12.65 | 10.01M |
| 2026-07-24 | CNY 12.75 | -2.67% | CNY 13.09 | CNY 13.15 | CNY 12.75 | 9.86M |
| 2026-07-23 | CNY 13.10 | -0.68% | CNY 13.08 | CNY 13.14 | CNY 12.90 | 12.12M |
| 2026-07-22 | CNY 13.19 | -0.08% | CNY 13.16 | CNY 13.28 | CNY 13.02 | 14.69M |
| 2026-07-21 | CNY 13.20 | -0.98% | CNY 13.22 | CNY 13.61 | CNY 13.17 | 19.30M |
| 2026-07-20 | CNY 13.33 | +1.14% | CNY 13.14 | CNY 13.36 | CNY 13.05 | 17.90M |
| 2026-07-17 | CNY 13.18 | -3.51% | CNY 13.59 | CNY 13.73 | CNY 13.16 | 19.88M |
| 2026-07-16 | CNY 13.66 | +2.55% | CNY 13.25 | CNY 13.71 | CNY 13.15 | 23.51M |
| 2026-07-15 | CNY 13.32 | +1.68% | CNY 13.02 | CNY 13.45 | CNY 12.99 | 18.32M |
| 2026-07-14 | CNY 13.10 | +1.39% | CNY 12.86 | CNY 13.23 | CNY 12.77 | 16.33M |
| 2026-07-13 | CNY 12.92 | +0.94% | CNY 12.80 | CNY 12.98 | CNY 12.75 | 12.90M |
| 2026-07-10 | CNY 12.80 | +1.35% | CNY 12.63 | CNY 12.96 | CNY 12.42 | 12.97M |
| 2026-07-09 | CNY 12.63 | -0.94% | CNY 12.62 | CNY 12.87 | CNY 12.55 | 9.80M |
| 2026-07-08 | CNY 12.75 | +0.55% | CNY 12.70 | CNY 12.96 | CNY 12.57 | 9.38M |
| 2026-07-07 | CNY 12.68 | -3.21% | CNY 13.01 | CNY 13.02 | CNY 12.66 | 10.34M |
| 2026-07-06 | CNY 13.10 | +1.71% | CNY 12.90 | CNY 13.14 | CNY 12.76 | 12.75M |
| 2026-07-03 | CNY 12.88 | +1.10% | CNY 12.79 | CNY 13.03 | CNY 12.74 | 13.16M |
| 2026-07-02 | CNY 12.74 | +1.11% | CNY 12.60 | CNY 12.84 | CNY 12.54 | 14.92M |
| 2026-07-01 | CNY 12.60 | +3.36% | CNY 12.16 | CNY 12.64 | CNY 12.12 | 16.52M |
| 2026-06-30 | CNY 12.19 | -3.86% | CNY 12.60 | CNY 12.60 | CNY 12.16 | 12.78M |
| 2026-06-29 | CNY 12.68 | +4.62% | CNY 12.08 | CNY 12.69 | CNY 11.72 | 21.40M |
| 2026-06-26 | CNY 12.12 | -4.04% | CNY 12.52 | CNY 12.73 | CNY 12.10 | 12.60M |
| 2026-06-25 | CNY 12.63 | -1.17% | CNY 12.68 | CNY 12.72 | CNY 12.38 | 12.18M |
| 2026-06-24 | CNY 12.78 | -1.31% | CNY 12.93 | CNY 13.12 | CNY 12.76 | 11.13M |
| 2026-06-23 | CNY 12.95 | +2.37% | CNY 12.60 | CNY 13.09 | CNY 12.58 | 12.59M |
| 2026-06-22 | CNY 12.65 | -1.48% | CNY 12.82 | CNY 12.82 | CNY 12.39 | 14.44M |
| 2026-06-18 | CNY 12.84 | +0.08% | CNY 12.82 | CNY 13.04 | CNY 12.66 | 7.97M |
| 2026-06-17 | CNY 12.83 | -0.47% | CNY 12.87 | CNY 12.91 | CNY 12.74 | 6.62M |
| 2026-06-16 | CNY 12.89 | -1.83% | CNY 13.11 | CNY 13.12 | CNY 12.85 | 8.34M |
| 2026-06-15 | CNY 13.13 | -2.16% | CNY 12.99 | CNY 13.16 | CNY 12.82 | 12.28M |
| 2026-06-12 | CNY 13.42 | +1.74% | CNY 13.29 | CNY 13.44 | CNY 13.12 | 14.21M |
| 2026-06-11 | CNY 13.19 | -1.27% | CNY 13.31 | CNY 13.36 | CNY 13.13 | 6.87M |
| 2026-06-10 | CNY 13.36 | +1.29% | CNY 13.39 | CNY 13.40 | CNY 13.11 | 8.52M |
| 2026-06-09 | CNY 13.19 | 0.00% | CNY 13.22 | CNY 13.35 | CNY 13.16 | 8.64M |
| 2026-06-08 | CNY 13.19 | -1.93% | CNY 13.37 | CNY 13.51 | CNY 13.12 | 8.63M |
| 2026-06-05 | CNY 13.45 | +0.52% | CNY 13.38 | CNY 13.53 | CNY 13.35 | 5.88M |
| 2026-06-04 | CNY 13.38 | -1.47% | CNY 13.56 | CNY 13.67 | CNY 13.33 | 6.30M |
| 2026-06-03 | CNY 13.58 | -2.09% | CNY 13.87 | CNY 13.87 | CNY 13.53 | 9.46M |
| 2026-06-02 | CNY 13.87 | -1.00% | CNY 14.03 | CNY 14.09 | CNY 13.84 | 8.72M |
| 2026-06-01 | CNY 14.01 | +1.97% | CNY 13.68 | CNY 14.15 | CNY 13.65 | 14.55M |
| 2026-05-29 | CNY 13.74 | +3.15% | CNY 13.31 | CNY 13.85 | CNY 13.30 | 16.43M |
| 2026-05-28 | CNY 13.32 | -1.33% | CNY 13.46 | CNY 13.50 | CNY 13.28 | 8.17M |
| 2026-05-27 | CNY 13.50 | -0.74% | CNY 13.54 | CNY 13.63 | CNY 13.31 | 10.88M |
| 2026-05-26 | CNY 13.60 | -0.87% | CNY 13.70 | CNY 13.70 | CNY 13.52 | 8.80M |