Walvax Biotechnology Co., Ltd. Class A 300142
SZSE · China · Health Technology
CNY 14.23+0.74 (+5.49%)
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 14.23 | +5.49% | CNY 13.56 | CNY 14.50 | CNY 13.50 | 153.56M |
| 2026-09-29 | CNY 13.49 | -0.81% | CNY 13.51 | CNY 13.88 | CNY 13.37 | 71.19M |
| 2026-09-28 | CNY 13.60 | +0.15% | CNY 13.85 | CNY 14.01 | CNY 13.47 | 82.40M |
| 2026-09-24 | CNY 13.58 | -3.55% | CNY 13.98 | CNY 14.06 | CNY 13.56 | 87.93M |
| 2026-09-23 | CNY 14.08 | +0.43% | CNY 14.00 | CNY 14.33 | CNY 13.94 | 114.24M |
| 2026-09-22 | CNY 14.02 | +2.41% | CNY 13.68 | CNY 14.24 | CNY 13.59 | 133.19M |
| 2026-09-21 | CNY 13.69 | +2.85% | CNY 13.27 | CNY 13.70 | CNY 13.26 | 97.86M |
| 2026-09-18 | CNY 13.31 | +1.84% | CNY 13.20 | CNY 13.50 | CNY 13.15 | 72.24M |
| 2026-09-17 | CNY 13.07 | +0.77% | CNY 12.85 | CNY 13.29 | CNY 12.83 | 53.23M |
| 2026-09-16 | CNY 12.97 | -0.31% | CNY 12.90 | CNY 13.06 | CNY 12.83 | 42.50M |
| 2026-09-15 | CNY 13.01 | -2.84% | CNY 13.26 | CNY 13.31 | CNY 13.00 | 48.81M |
| 2026-09-14 | CNY 13.39 | +2.29% | CNY 13.10 | CNY 13.45 | CNY 12.71 | 75.35M |
| 2026-09-11 | CNY 13.09 | +0.69% | CNY 13.21 | CNY 13.47 | CNY 13.01 | 76.86M |
| 2026-09-10 | CNY 13.00 | -3.35% | CNY 13.33 | CNY 13.38 | CNY 13.00 | 58.83M |
| 2026-09-09 | CNY 13.45 | +0.07% | CNY 13.25 | CNY 13.58 | CNY 13.20 | 72.91M |
| 2026-09-08 | CNY 13.44 | +2.91% | CNY 13.01 | CNY 13.53 | CNY 12.92 | 90.48M |
| 2026-09-07 | CNY 13.06 | +0.62% | CNY 12.89 | CNY 13.06 | CNY 12.89 | 41.97M |
| 2026-09-04 | CNY 12.98 | -1.67% | CNY 13.17 | CNY 13.31 | CNY 12.95 | 74.47M |
| 2026-09-03 | CNY 13.20 | +0.08% | CNY 13.43 | CNY 13.44 | CNY 13.02 | 76.02M |
| 2026-09-02 | CNY 13.19 | -3.16% | CNY 13.79 | CNY 13.89 | CNY 13.16 | 106.85M |
| 2026-09-01 | CNY 13.62 | +0.22% | CNY 13.51 | CNY 13.83 | CNY 13.41 | 107.49M |
| 2026-08-31 | CNY 13.59 | -4.83% | CNY 13.87 | CNY 14.06 | CNY 13.34 | 149.79M |
| 2026-08-28 | CNY 14.28 | -8.34% | CNY 15.10 | CNY 15.15 | CNY 14.26 | 211.64M |
| 2026-08-27 | CNY 15.58 | +2.10% | CNY 15.12 | CNY 15.66 | CNY 14.66 | 285.46M |
| 2026-08-26 | CNY 15.26 | +5.83% | CNY 14.99 | CNY 15.97 | CNY 14.97 | 300.82M |
| 2026-08-25 | CNY 14.42 | -3.22% | CNY 14.50 | CNY 14.82 | CNY 14.10 | 221.01M |
| 2026-08-24 | CNY 14.90 | -7.45% | CNY 16.17 | CNY 16.49 | CNY 14.77 | 327.96M |
| 2026-08-21 | CNY 16.10 | +6.48% | CNY 15.72 | CNY 16.97 | CNY 15.30 | 509.27M |
| 2026-08-20 | CNY 15.12 | +20.00% | CNY 15.12 | CNY 15.12 | CNY 15.12 | 67.09M |
| 2026-08-19 | CNY 12.60 | -3.67% | CNY 13.00 | CNY 13.13 | CNY 12.54 | 64.05M |
| 2026-08-18 | CNY 13.08 | -1.65% | CNY 13.28 | CNY 13.58 | CNY 13.03 | 60.78M |
| 2026-08-17 | CNY 13.30 | +0.15% | CNY 13.30 | CNY 13.39 | CNY 12.98 | 54.62M |
| 2026-08-14 | CNY 13.28 | -0.30% | CNY 13.22 | CNY 13.52 | CNY 13.08 | 69.07M |
| 2026-08-13 | CNY 13.32 | +1.22% | CNY 13.12 | CNY 13.56 | CNY 12.92 | 97.22M |
| 2026-08-12 | CNY 13.16 | -0.23% | CNY 13.18 | CNY 13.40 | CNY 13.07 | 55.02M |
| 2026-08-11 | CNY 13.19 | +0.46% | CNY 13.06 | CNY 13.46 | CNY 13.01 | 83.53M |
| 2026-08-10 | CNY 13.13 | -0.08% | CNY 13.00 | CNY 13.28 | CNY 12.99 | 82.92M |
| 2026-08-07 | CNY 13.14 | +7.88% | CNY 12.15 | CNY 13.16 | CNY 12.04 | 119.52M |
| 2026-08-06 | CNY 12.18 | -3.03% | CNY 12.50 | CNY 12.53 | CNY 12.09 | 62.14M |
| 2026-08-05 | CNY 12.56 | +1.78% | CNY 12.31 | CNY 12.69 | CNY 12.17 | 60.39M |
| 2026-08-04 | CNY 12.34 | +0.16% | CNY 12.38 | CNY 12.60 | CNY 12.30 | 52.07M |
| 2026-08-03 | CNY 12.32 | 0.00% | CNY 12.29 | CNY 12.36 | CNY 12.18 | 33.06M |
| 2026-07-31 | CNY 12.32 | +1.15% | CNY 12.16 | CNY 12.45 | CNY 12.11 | 47.04M |
| 2026-07-30 | CNY 12.18 | -0.08% | CNY 12.07 | CNY 12.37 | CNY 11.95 | 52.37M |
| 2026-07-29 | CNY 12.19 | +1.58% | CNY 12.02 | CNY 12.29 | CNY 11.82 | 49.51M |
| 2026-07-28 | CNY 12.00 | -2.91% | CNY 12.36 | CNY 12.47 | CNY 12.00 | 51.04M |
| 2026-07-27 | CNY 12.36 | +3.52% | CNY 11.73 | CNY 12.39 | CNY 11.61 | 62.44M |
| 2026-07-24 | CNY 11.94 | -9.95% | CNY 13.17 | CNY 13.22 | CNY 11.91 | 95.26M |
| 2026-07-23 | CNY 13.26 | -1.70% | CNY 13.35 | CNY 13.53 | CNY 13.01 | 65.84M |
| 2026-07-22 | CNY 13.49 | -1.17% | CNY 13.50 | CNY 13.84 | CNY 13.33 | 82.41M |
| 2026-07-21 | CNY 13.65 | +3.17% | CNY 13.10 | CNY 13.66 | CNY 12.85 | 99.70M |
| 2026-07-20 | CNY 13.23 | +3.36% | CNY 12.64 | CNY 13.24 | CNY 12.55 | 79.27M |
| 2026-07-17 | CNY 12.80 | -8.51% | CNY 13.80 | CNY 13.81 | CNY 12.71 | 105.68M |
| 2026-07-16 | CNY 13.99 | +1.45% | CNY 13.54 | CNY 14.15 | CNY 13.20 | 113.82M |
| 2026-07-15 | CNY 13.79 | +2.45% | CNY 13.28 | CNY 14.14 | CNY 13.25 | 138.88M |
| 2026-07-14 | CNY 13.46 | +1.97% | CNY 13.20 | CNY 13.75 | CNY 13.08 | 95.03M |
| 2026-07-13 | CNY 13.20 | +0.46% | CNY 13.14 | CNY 13.48 | CNY 13.01 | 97.53M |
| 2026-07-10 | CNY 13.14 | +5.12% | CNY 12.42 | CNY 13.38 | CNY 12.20 | 100.66M |
| 2026-07-09 | CNY 12.50 | +1.54% | CNY 12.18 | CNY 12.66 | CNY 11.99 | 52.21M |
| 2026-07-08 | CNY 12.31 | -1.60% | CNY 12.56 | CNY 12.80 | CNY 12.28 | 54.75M |
| 2026-07-07 | CNY 12.51 | -5.44% | CNY 13.10 | CNY 13.10 | CNY 12.48 | 76.41M |
| 2026-07-06 | CNY 13.23 | +0.23% | CNY 13.11 | CNY 13.86 | CNY 13.02 | 102.37M |
| 2026-07-03 | CNY 13.20 | +1.62% | CNY 13.15 | CNY 13.35 | CNY 12.88 | 67.52M |
| 2026-07-02 | CNY 12.99 | -2.70% | CNY 13.18 | CNY 13.55 | CNY 12.93 | 80.03M |
| 2026-07-01 | CNY 13.35 | +2.77% | CNY 12.93 | CNY 13.48 | CNY 12.67 | 97.92M |
| 2026-06-30 | CNY 12.99 | +1.17% | CNY 12.76 | CNY 13.04 | CNY 12.55 | 77.94M |
| 2026-06-29 | CNY 12.84 | +10.03% | CNY 11.61 | CNY 12.85 | CNY 11.50 | 105.69M |
| 2026-06-26 | CNY 11.67 | -4.73% | CNY 12.20 | CNY 12.37 | CNY 11.66 | 58.94M |
| 2026-06-25 | CNY 12.25 | -1.61% | CNY 12.29 | CNY 12.52 | CNY 11.93 | 65.00M |
| 2026-06-24 | CNY 12.45 | -0.56% | CNY 12.55 | CNY 12.78 | CNY 12.28 | 62.95M |
| 2026-06-23 | CNY 12.52 | +1.13% | CNY 12.35 | CNY 12.94 | CNY 12.28 | 79.31M |
| 2026-06-22 | CNY 12.38 | -0.48% | CNY 12.32 | CNY 12.38 | CNY 11.83 | 63.83M |
| 2026-06-18 | CNY 12.44 | +3.58% | CNY 11.99 | CNY 12.56 | CNY 11.93 | 68.55M |
| 2026-06-17 | CNY 12.01 | -1.07% | CNY 11.98 | CNY 12.22 | CNY 11.90 | 52.36M |
| 2026-06-16 | CNY 12.14 | +4.21% | CNY 11.60 | CNY 12.26 | CNY 11.40 | 78.33M |
| 2026-06-15 | CNY 11.65 | +0.78% | CNY 11.40 | CNY 11.66 | CNY 11.36 | 56.97M |
| 2026-06-12 | CNY 11.56 | +3.68% | CNY 11.25 | CNY 11.57 | CNY 11.17 | 60.31M |
| 2026-06-11 | CNY 11.15 | -3.21% | CNY 11.38 | CNY 11.49 | CNY 11.08 | 39.89M |
| 2026-06-10 | CNY 11.52 | +0.61% | CNY 11.34 | CNY 11.75 | CNY 11.14 | 54.93M |
| 2026-06-09 | CNY 11.45 | +1.96% | CNY 11.25 | CNY 11.48 | CNY 10.98 | 45.65M |
| 2026-06-08 | CNY 11.23 | -5.07% | CNY 11.67 | CNY 11.76 | CNY 11.15 | 58.72M |
| 2026-06-05 | CNY 11.83 | -0.76% | CNY 11.99 | CNY 12.23 | CNY 11.80 | 48.33M |
| 2026-06-04 | CNY 11.92 | -2.38% | CNY 12.15 | CNY 12.31 | CNY 11.78 | 51.31M |
| 2026-06-03 | CNY 12.21 | -0.49% | CNY 12.23 | CNY 12.37 | CNY 12.10 | 42.89M |
| 2026-06-02 | CNY 12.27 | -2.31% | CNY 12.56 | CNY 12.57 | CNY 12.23 | 43.30M |
| 2026-06-01 | CNY 12.56 | -2.41% | CNY 12.81 | CNY 13.01 | CNY 12.50 | 61.55M |
| 2026-05-29 | CNY 12.87 | -3.16% | CNY 13.27 | CNY 13.36 | CNY 12.86 | 60.48M |
| 2026-05-28 | CNY 13.29 | +0.30% | CNY 13.17 | CNY 13.37 | CNY 13.00 | 55.69M |
| 2026-05-27 | CNY 13.25 | -4.88% | CNY 13.75 | CNY 13.84 | CNY 13.20 | 89.45M |
| 2026-05-26 | CNY 13.93 | -2.66% | CNY 14.20 | CNY 14.64 | CNY 13.64 | 108.07M |