Hualan Biological Vaccine Inc. Class A 301207
SZSE · China · Health Technology
CNY 20.11+0.82 (+4.25%)
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 20.11 | +4.25% | CNY 19.40 | CNY 20.73 | CNY 19.30 | 13.55M |
| 2026-09-29 | CNY 19.29 | -2.48% | CNY 19.60 | CNY 19.89 | CNY 19.15 | 9.36M |
| 2026-09-28 | CNY 19.78 | +2.65% | CNY 19.39 | CNY 20.29 | CNY 19.38 | 13.18M |
| 2026-09-24 | CNY 19.27 | -2.82% | CNY 19.70 | CNY 19.95 | CNY 19.20 | 10.66M |
| 2026-09-23 | CNY 19.83 | +2.69% | CNY 19.24 | CNY 20.49 | CNY 19.23 | 16.28M |
| 2026-09-22 | CNY 19.31 | +1.58% | CNY 18.88 | CNY 19.40 | CNY 18.80 | 11.32M |
| 2026-09-21 | CNY 19.01 | +3.43% | CNY 18.30 | CNY 19.18 | CNY 18.26 | 11.92M |
| 2026-09-18 | CNY 18.38 | +1.38% | CNY 18.30 | CNY 18.80 | CNY 18.16 | 10.07M |
| 2026-09-17 | CNY 18.13 | 0.00% | CNY 18.05 | CNY 18.24 | CNY 17.93 | 7.14M |
| 2026-09-16 | CNY 18.13 | +1.28% | CNY 18.02 | CNY 18.22 | CNY 17.62 | 7.32M |
| 2026-09-15 | CNY 17.90 | -0.78% | CNY 17.95 | CNY 18.27 | CNY 17.82 | 7.18M |
| 2026-09-14 | CNY 18.04 | +4.76% | CNY 17.45 | CNY 18.15 | CNY 17.45 | 9.17M |
| 2026-09-11 | CNY 17.22 | -2.71% | CNY 17.59 | CNY 17.70 | CNY 16.98 | 5.88M |
| 2026-09-10 | CNY 17.70 | -2.53% | CNY 18.15 | CNY 18.16 | CNY 17.68 | 5.47M |
| 2026-09-09 | CNY 18.16 | -1.78% | CNY 18.31 | CNY 18.57 | CNY 18.02 | 8.58M |
| 2026-09-08 | CNY 18.49 | +6.14% | CNY 17.61 | CNY 18.50 | CNY 17.43 | 13.97M |
| 2026-09-07 | CNY 17.42 | +1.69% | CNY 17.16 | CNY 17.53 | CNY 17.05 | 4.34M |
| 2026-09-04 | CNY 17.13 | +0.06% | CNY 17.12 | CNY 17.34 | CNY 17.08 | 3.83M |
| 2026-09-03 | CNY 17.12 | -0.64% | CNY 17.17 | CNY 17.30 | CNY 16.94 | 3.80M |
| 2026-09-02 | CNY 17.23 | -1.66% | CNY 17.50 | CNY 17.50 | CNY 17.13 | 4.46M |
| 2026-09-01 | CNY 17.52 | +0.86% | CNY 17.32 | CNY 17.58 | CNY 17.22 | 5.55M |
| 2026-08-31 | CNY 17.37 | -2.47% | CNY 17.60 | CNY 17.74 | CNY 17.31 | 5.89M |
| 2026-08-28 | CNY 17.81 | -2.46% | CNY 18.16 | CNY 18.16 | CNY 17.78 | 6.84M |
| 2026-08-27 | CNY 18.26 | +1.44% | CNY 17.82 | CNY 18.30 | CNY 17.71 | 10.92M |
| 2026-08-26 | CNY 18.00 | +3.03% | CNY 17.46 | CNY 18.65 | CNY 17.45 | 13.44M |
| 2026-08-25 | CNY 17.47 | +2.28% | CNY 16.80 | CNY 17.54 | CNY 16.60 | 10.07M |
| 2026-08-24 | CNY 17.08 | -4.31% | CNY 17.85 | CNY 18.30 | CNY 17.00 | 13.65M |
| 2026-08-21 | CNY 17.85 | -11.85% | CNY 18.55 | CNY 18.99 | CNY 17.67 | 22.15M |
| 2026-08-20 | CNY 20.25 | +15.78% | CNY 18.88 | CNY 20.36 | CNY 18.70 | 29.11M |
| 2026-08-19 | CNY 17.49 | -1.91% | CNY 17.81 | CNY 17.96 | CNY 17.33 | 4.29M |
| 2026-08-18 | CNY 17.83 | -1.27% | CNY 17.98 | CNY 18.17 | CNY 17.75 | 4.00M |
| 2026-08-17 | CNY 18.06 | -0.28% | CNY 18.01 | CNY 18.29 | CNY 17.63 | 4.64M |
| 2026-08-14 | CNY 18.11 | -0.22% | CNY 18.10 | CNY 18.52 | CNY 17.92 | 5.46M |
| 2026-08-13 | CNY 18.15 | +1.28% | CNY 17.92 | CNY 18.34 | CNY 17.63 | 6.85M |
| 2026-08-12 | CNY 17.92 | -0.61% | CNY 17.96 | CNY 18.26 | CNY 17.88 | 3.28M |
| 2026-08-11 | CNY 18.03 | -1.10% | CNY 18.16 | CNY 18.36 | CNY 18.03 | 4.29M |
| 2026-08-10 | CNY 18.23 | +0.77% | CNY 18.09 | CNY 18.43 | CNY 17.94 | 6.06M |
| 2026-08-07 | CNY 18.09 | +3.79% | CNY 17.40 | CNY 18.10 | CNY 17.31 | 6.83M |
| 2026-08-06 | CNY 17.43 | -1.86% | CNY 17.81 | CNY 17.82 | CNY 17.33 | 4.02M |
| 2026-08-05 | CNY 17.76 | -0.39% | CNY 17.75 | CNY 17.97 | CNY 17.63 | 4.15M |
| 2026-08-04 | CNY 17.83 | +0.11% | CNY 17.93 | CNY 18.12 | CNY 17.77 | 5.10M |
| 2026-08-03 | CNY 17.81 | +0.79% | CNY 17.65 | CNY 17.82 | CNY 17.52 | 3.24M |
| 2026-07-31 | CNY 17.67 | +1.67% | CNY 17.25 | CNY 17.67 | CNY 17.21 | 4.54M |
| 2026-07-30 | CNY 17.38 | +0.06% | CNY 17.28 | CNY 17.62 | CNY 17.12 | 4.27M |
| 2026-07-29 | CNY 17.37 | +2.06% | CNY 17.00 | CNY 17.40 | CNY 16.80 | 4.91M |
| 2026-07-28 | CNY 17.02 | +1.01% | CNY 17.05 | CNY 17.55 | CNY 16.93 | 5.68M |
| 2026-07-27 | CNY 16.85 | +4.46% | CNY 16.01 | CNY 16.91 | CNY 16.00 | 5.07M |
| 2026-07-24 | CNY 16.13 | -4.67% | CNY 16.80 | CNY 16.96 | CNY 16.13 | 4.53M |
| 2026-07-23 | CNY 16.92 | +0.71% | CNY 16.70 | CNY 17.01 | CNY 16.42 | 4.66M |
| 2026-07-22 | CNY 16.80 | -1.41% | CNY 16.95 | CNY 17.27 | CNY 16.69 | 5.32M |
| 2026-07-21 | CNY 17.04 | +0.95% | CNY 16.75 | CNY 17.08 | CNY 16.63 | 5.53M |
| 2026-07-20 | CNY 16.88 | +0.72% | CNY 16.65 | CNY 17.13 | CNY 16.37 | 6.15M |
| 2026-07-17 | CNY 16.76 | -7.30% | CNY 17.90 | CNY 17.94 | CNY 16.76 | 9.06M |
| 2026-07-16 | CNY 18.08 | +1.46% | CNY 17.60 | CNY 18.20 | CNY 17.30 | 9.14M |
| 2026-07-15 | CNY 17.82 | -0.34% | CNY 17.56 | CNY 18.35 | CNY 17.47 | 10.96M |
| 2026-07-14 | CNY 17.88 | +4.93% | CNY 16.90 | CNY 17.98 | CNY 16.80 | 9.88M |
| 2026-07-13 | CNY 17.04 | +0.77% | CNY 16.82 | CNY 17.09 | CNY 16.70 | 5.68M |
| 2026-07-10 | CNY 16.91 | +2.98% | CNY 16.25 | CNY 17.05 | CNY 16.10 | 6.05M |
| 2026-07-09 | CNY 16.42 | -0.67% | CNY 16.35 | CNY 16.81 | CNY 16.23 | 3.83M |
| 2026-07-08 | CNY 16.53 | -0.18% | CNY 16.51 | CNY 16.87 | CNY 16.37 | 3.57M |
| 2026-07-07 | CNY 16.56 | -3.94% | CNY 17.11 | CNY 17.18 | CNY 16.54 | 4.48M |
| 2026-07-06 | CNY 17.24 | +0.88% | CNY 17.10 | CNY 17.65 | CNY 16.85 | 6.88M |
| 2026-07-03 | CNY 17.09 | +1.18% | CNY 16.94 | CNY 17.25 | CNY 16.72 | 4.33M |
| 2026-07-02 | CNY 16.89 | -0.30% | CNY 16.90 | CNY 17.22 | CNY 16.73 | 5.47M |
| 2026-07-01 | CNY 16.94 | +3.99% | CNY 16.28 | CNY 16.98 | CNY 16.12 | 6.14M |
| 2026-06-30 | CNY 16.29 | -2.46% | CNY 16.58 | CNY 16.58 | CNY 16.09 | 4.68M |
| 2026-06-29 | CNY 16.70 | +5.30% | CNY 15.84 | CNY 16.95 | CNY 15.43 | 6.69M |
| 2026-06-26 | CNY 15.86 | -3.06% | CNY 16.26 | CNY 16.37 | CNY 15.84 | 3.44M |
| 2026-06-25 | CNY 16.36 | -1.45% | CNY 16.48 | CNY 16.52 | CNY 15.85 | 4.19M |
| 2026-06-24 | CNY 16.60 | -2.81% | CNY 17.00 | CNY 17.16 | CNY 16.54 | 5.35M |
| 2026-06-23 | CNY 17.08 | +4.72% | CNY 16.13 | CNY 17.23 | CNY 16.10 | 7.37M |
| 2026-06-22 | CNY 16.31 | -1.03% | CNY 16.39 | CNY 16.40 | CNY 15.65 | 4.40M |
| 2026-06-18 | CNY 16.48 | +0.55% | CNY 16.33 | CNY 16.71 | CNY 16.12 | 3.56M |
| 2026-06-17 | CNY 16.39 | -1.09% | CNY 16.45 | CNY 16.55 | CNY 16.26 | 2.38M |
| 2026-06-16 | CNY 16.57 | -0.30% | CNY 16.50 | CNY 16.58 | CNY 16.20 | 3.93M |
| 2026-06-15 | CNY 16.62 | -5.51% | CNY 16.73 | CNY 16.78 | CNY 16.50 | 4.79M |
| 2026-06-12 | CNY 17.59 | +4.33% | CNY 16.87 | CNY 17.67 | CNY 16.84 | 6.38M |
| 2026-06-11 | CNY 16.86 | -2.32% | CNY 17.26 | CNY 17.42 | CNY 16.77 | 3.19M |
| 2026-06-10 | CNY 17.26 | +1.89% | CNY 16.83 | CNY 17.26 | CNY 16.83 | 3.99M |
| 2026-06-09 | CNY 16.94 | +1.62% | CNY 16.68 | CNY 17.02 | CNY 16.68 | 3.37M |
| 2026-06-08 | CNY 16.67 | -2.74% | CNY 16.98 | CNY 17.23 | CNY 16.43 | 4.09M |
| 2026-06-05 | CNY 17.14 | +1.48% | CNY 17.20 | CNY 17.42 | CNY 16.89 | 4.25M |
| 2026-06-04 | CNY 16.89 | -2.76% | CNY 17.25 | CNY 17.48 | CNY 16.81 | 3.72M |
| 2026-06-03 | CNY 17.37 | -1.86% | CNY 17.70 | CNY 17.70 | CNY 17.25 | 3.95M |
| 2026-06-02 | CNY 17.70 | -2.80% | CNY 18.17 | CNY 18.28 | CNY 17.66 | 4.08M |
| 2026-06-01 | CNY 18.21 | +1.05% | CNY 17.98 | CNY 18.31 | CNY 17.93 | 4.01M |
| 2026-05-29 | CNY 18.02 | +1.24% | CNY 17.82 | CNY 18.32 | CNY 17.75 | 5.43M |
| 2026-05-28 | CNY 17.80 | -1.93% | CNY 18.00 | CNY 18.25 | CNY 17.46 | 4.99M |
| 2026-05-27 | CNY 18.15 | -2.31% | CNY 18.56 | CNY 18.59 | CNY 17.93 | 5.64M |
| 2026-05-26 | CNY 18.58 | -1.59% | CNY 18.70 | CNY 18.93 | CNY 18.37 | 5.72M |