Hvsen Biotechnology Co. Ltd. Class A 300871
SZSE · China · Health Technology
CNY 21.10+0.48 (+2.33%)
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 21.10 | +2.33% | CNY 20.72 | CNY 21.50 | CNY 20.60 | 4.09M |
| 2026-09-29 | CNY 20.62 | -0.39% | CNY 20.54 | CNY 20.85 | CNY 20.46 | 2.39M |
| 2026-09-28 | CNY 20.70 | -0.91% | CNY 20.98 | CNY 21.27 | CNY 20.58 | 3.49M |
| 2026-09-24 | CNY 20.89 | -3.06% | CNY 21.58 | CNY 21.66 | CNY 20.85 | 3.34M |
| 2026-09-23 | CNY 21.55 | -0.69% | CNY 21.71 | CNY 21.93 | CNY 21.50 | 3.07M |
| 2026-09-22 | CNY 21.70 | +0.23% | CNY 21.68 | CNY 21.89 | CNY 21.40 | 3.54M |
| 2026-09-21 | CNY 21.65 | +1.22% | CNY 21.54 | CNY 21.84 | CNY 21.42 | 3.08M |
| 2026-09-18 | CNY 21.39 | -0.23% | CNY 21.44 | CNY 21.83 | CNY 21.38 | 2.99M |
| 2026-09-17 | CNY 21.44 | -0.56% | CNY 21.54 | CNY 21.66 | CNY 21.32 | 2.00M |
| 2026-09-16 | CNY 21.56 | +1.13% | CNY 21.32 | CNY 21.76 | CNY 21.06 | 2.93M |
| 2026-09-15 | CNY 21.32 | -0.56% | CNY 21.30 | CNY 21.60 | CNY 21.06 | 2.10M |
| 2026-09-14 | CNY 21.44 | +2.10% | CNY 21.00 | CNY 21.48 | CNY 20.71 | 3.15M |
| 2026-09-11 | CNY 21.00 | -3.80% | CNY 21.54 | CNY 21.78 | CNY 20.90 | 3.80M |
| 2026-09-10 | CNY 21.83 | -3.36% | CNY 22.62 | CNY 22.74 | CNY 21.74 | 4.38M |
| 2026-09-09 | CNY 22.59 | -1.14% | CNY 22.85 | CNY 23.00 | CNY 22.50 | 3.50M |
| 2026-09-08 | CNY 22.85 | -0.82% | CNY 22.77 | CNY 23.08 | CNY 22.74 | 4.19M |
| 2026-09-07 | CNY 23.04 | -0.56% | CNY 23.30 | CNY 23.66 | CNY 22.98 | 4.30M |
| 2026-09-04 | CNY 23.17 | +1.44% | CNY 22.98 | CNY 23.55 | CNY 22.80 | 6.51M |
| 2026-09-03 | CNY 22.84 | -0.04% | CNY 22.87 | CNY 23.05 | CNY 22.64 | 3.05M |
| 2026-09-02 | CNY 22.85 | -2.39% | CNY 23.30 | CNY 23.58 | CNY 22.73 | 4.75M |
| 2026-09-01 | CNY 23.41 | +2.45% | CNY 22.81 | CNY 23.58 | CNY 22.81 | 6.65M |
| 2026-08-31 | CNY 22.85 | -1.08% | CNY 22.98 | CNY 23.15 | CNY 22.70 | 3.52M |
| 2026-08-28 | CNY 23.10 | +0.26% | CNY 22.96 | CNY 23.21 | CNY 22.73 | 4.34M |
| 2026-08-27 | CNY 23.04 | +1.36% | CNY 22.72 | CNY 23.10 | CNY 22.49 | 3.74M |
| 2026-08-26 | CNY 22.73 | -0.79% | CNY 22.81 | CNY 23.18 | CNY 22.66 | 3.75M |
| 2026-08-25 | CNY 22.91 | +1.06% | CNY 22.46 | CNY 23.03 | CNY 22.28 | 3.63M |
| 2026-08-24 | CNY 22.67 | -2.87% | CNY 23.33 | CNY 23.33 | CNY 22.40 | 4.58M |
| 2026-08-21 | CNY 23.34 | -2.71% | CNY 23.70 | CNY 24.01 | CNY 23.03 | 6.31M |
| 2026-08-20 | CNY 23.99 | +1.65% | CNY 24.07 | CNY 24.74 | CNY 23.90 | 8.65M |
| 2026-08-19 | CNY 23.60 | -1.67% | CNY 23.84 | CNY 24.13 | CNY 23.33 | 8.68M |
| 2026-08-18 | CNY 24.00 | +0.50% | CNY 23.88 | CNY 24.36 | CNY 23.71 | 9.10M |
| 2026-08-17 | CNY 23.88 | -2.01% | CNY 23.80 | CNY 24.14 | CNY 22.70 | 12.76M |
| 2026-08-14 | CNY 24.37 | +5.00% | CNY 23.19 | CNY 24.44 | CNY 22.82 | 10.20M |
| 2026-08-13 | CNY 23.21 | -0.64% | CNY 23.36 | CNY 23.56 | CNY 22.87 | 5.92M |
| 2026-08-12 | CNY 23.36 | +0.78% | CNY 23.14 | CNY 23.60 | CNY 23.07 | 3.40M |
| 2026-08-11 | CNY 23.18 | +0.17% | CNY 23.07 | CNY 23.47 | CNY 22.98 | 4.32M |
| 2026-08-10 | CNY 23.14 | +0.83% | CNY 23.06 | CNY 23.40 | CNY 22.91 | 5.10M |
| 2026-08-07 | CNY 22.95 | +3.85% | CNY 22.00 | CNY 22.97 | CNY 21.89 | 6.14M |
| 2026-08-06 | CNY 22.10 | +0.50% | CNY 21.91 | CNY 22.24 | CNY 21.75 | 4.59M |
| 2026-08-05 | CNY 21.99 | +3.48% | CNY 21.49 | CNY 22.37 | CNY 21.20 | 6.27M |
| 2026-08-04 | CNY 21.25 | +1.87% | CNY 20.87 | CNY 21.26 | CNY 20.87 | 3.92M |
| 2026-08-03 | CNY 20.86 | +0.68% | CNY 20.72 | CNY 21.08 | CNY 20.61 | 2.98M |
| 2026-07-31 | CNY 20.72 | +1.47% | CNY 20.42 | CNY 20.90 | CNY 20.31 | 4.58M |
| 2026-07-30 | CNY 20.42 | -0.63% | CNY 20.56 | CNY 21.09 | CNY 20.36 | 5.25M |
| 2026-07-29 | CNY 20.55 | -1.86% | CNY 20.86 | CNY 21.11 | CNY 20.52 | 4.58M |
| 2026-07-28 | CNY 20.94 | -0.33% | CNY 20.67 | CNY 21.39 | CNY 20.67 | 3.33M |
| 2026-07-27 | CNY 21.01 | +4.37% | CNY 20.00 | CNY 21.14 | CNY 19.92 | 4.84M |
| 2026-07-24 | CNY 20.13 | -5.89% | CNY 21.03 | CNY 21.20 | CNY 20.12 | 5.45M |
| 2026-07-23 | CNY 21.39 | +5.32% | CNY 20.20 | CNY 21.39 | CNY 19.93 | 7.84M |
| 2026-07-22 | CNY 20.31 | +0.05% | CNY 20.06 | CNY 20.96 | CNY 20.05 | 6.13M |
| 2026-07-21 | CNY 20.30 | -3.61% | CNY 21.51 | CNY 21.63 | CNY 20.03 | 10.10M |
| 2026-07-20 | CNY 21.06 | -2.23% | CNY 21.61 | CNY 21.90 | CNY 20.65 | 7.18M |
| 2026-07-17 | CNY 21.54 | -8.84% | CNY 23.40 | CNY 23.45 | CNY 21.51 | 10.69M |
| 2026-07-16 | CNY 23.63 | -2.76% | CNY 24.08 | CNY 24.50 | CNY 23.30 | 9.59M |
| 2026-07-15 | CNY 24.30 | +0.21% | CNY 24.01 | CNY 25.38 | CNY 23.86 | 14.29M |
| 2026-07-14 | CNY 24.25 | +6.31% | CNY 22.40 | CNY 24.35 | CNY 22.03 | 11.63M |
| 2026-07-13 | CNY 22.81 | +0.88% | CNY 22.40 | CNY 22.98 | CNY 22.01 | 7.07M |
| 2026-07-10 | CNY 22.61 | -0.79% | CNY 22.53 | CNY 23.48 | CNY 22.37 | 6.08M |
| 2026-07-09 | CNY 22.79 | -1.04% | CNY 23.30 | CNY 23.55 | CNY 22.02 | 7.29M |
| 2026-07-08 | CNY 23.03 | -2.50% | CNY 23.55 | CNY 23.88 | CNY 22.70 | 7.13M |
| 2026-07-07 | CNY 23.62 | -3.16% | CNY 23.99 | CNY 24.38 | CNY 23.58 | 7.80M |
| 2026-07-06 | CNY 24.39 | +0.95% | CNY 24.04 | CNY 24.67 | CNY 23.76 | 12.57M |
| 2026-07-03 | CNY 24.16 | +2.59% | CNY 23.55 | CNY 24.19 | CNY 23.50 | 8.98M |
| 2026-07-02 | CNY 23.55 | +1.64% | CNY 23.10 | CNY 23.97 | CNY 23.00 | 9.60M |
| 2026-07-01 | CNY 23.17 | +5.03% | CNY 21.84 | CNY 23.30 | CNY 21.58 | 11.25M |
| 2026-06-30 | CNY 22.06 | -4.46% | CNY 22.98 | CNY 23.11 | CNY 21.55 | 9.60M |
| 2026-06-29 | CNY 23.09 | +4.06% | CNY 21.95 | CNY 23.35 | CNY 21.48 | 9.72M |
| 2026-06-26 | CNY 22.19 | -4.64% | CNY 22.98 | CNY 23.07 | CNY 21.99 | 7.30M |
| 2026-06-25 | CNY 23.27 | -2.96% | CNY 23.65 | CNY 23.76 | CNY 22.60 | 9.76M |
| 2026-06-24 | CNY 23.98 | +4.08% | CNY 23.12 | CNY 24.42 | CNY 22.76 | 10.03M |
| 2026-06-23 | CNY 23.04 | +1.23% | CNY 22.60 | CNY 23.66 | CNY 22.51 | 7.38M |
| 2026-06-22 | CNY 22.76 | -2.02% | CNY 23.11 | CNY 23.11 | CNY 22.00 | 8.06M |
| 2026-06-18 | CNY 23.23 | +1.80% | CNY 22.69 | CNY 23.53 | CNY 22.52 | 6.24M |
| 2026-06-17 | CNY 22.82 | -0.17% | CNY 22.74 | CNY 23.10 | CNY 22.45 | 5.36M |
| 2026-06-16 | CNY 22.86 | +0.04% | CNY 22.88 | CNY 23.06 | CNY 22.22 | 6.91M |
| 2026-06-15 | CNY 22.85 | +2.84% | CNY 22.48 | CNY 23.12 | CNY 22.33 | 7.73M |
| 2026-06-12 | CNY 22.22 | +2.87% | CNY 21.70 | CNY 22.44 | CNY 21.03 | 9.31M |
| 2026-06-11 | CNY 21.60 | -1.46% | CNY 21.90 | CNY 22.08 | CNY 21.01 | 7.54M |
| 2026-06-10 | CNY 21.92 | +0.37% | CNY 21.55 | CNY 22.38 | CNY 21.52 | 7.75M |
| 2026-06-09 | CNY 21.84 | +3.95% | CNY 21.50 | CNY 22.44 | CNY 21.20 | 11.05M |
| 2026-06-08 | CNY 21.01 | +2.99% | CNY 20.18 | CNY 21.87 | CNY 19.76 | 10.82M |
| 2026-06-05 | CNY 20.40 | +0.99% | CNY 20.40 | CNY 20.47 | CNY 19.91 | 4.43M |
| 2026-06-04 | CNY 20.20 | -1.94% | CNY 20.59 | CNY 20.65 | CNY 20.07 | 3.80M |
| 2026-06-03 | CNY 20.60 | -0.68% | CNY 20.73 | CNY 20.89 | CNY 20.45 | 3.95M |
| 2026-06-02 | CNY 20.74 | -2.49% | CNY 21.27 | CNY 21.28 | CNY 20.53 | 3.77M |
| 2026-06-01 | CNY 21.27 | +1.24% | CNY 21.10 | CNY 21.49 | CNY 20.92 | 3.59M |
| 2026-05-29 | CNY 21.01 | -2.37% | CNY 21.51 | CNY 21.55 | CNY 20.96 | 4.70M |
| 2026-05-28 | CNY 21.52 | +0.65% | CNY 21.42 | CNY 21.74 | CNY 21.25 | 4.49M |
| 2026-05-27 | CNY 21.38 | -0.79% | CNY 21.55 | CNY 21.63 | CNY 21.13 | 4.16M |
| 2026-05-26 | CNY 21.55 | -2.05% | CNY 22.14 | CNY 22.28 | CNY 21.31 | 4.65M |