Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Hualan Biological Vaccine Inc. (301207.SZ)

Compare
17.82
-0.31
(-1.71%)
As of 1:15:46 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202518.6918.1717.7817.8217.821,483,100
Feb 26, 202517.9418.1617.7718.1318.132,478,005
Feb 25, 202518.0018.0417.7517.8717.872,491,400
Feb 24, 202518.4218.4518.0218.1218.123,249,310
Feb 21, 202518.6919.0518.3218.4218.423,785,150
Feb 20, 202518.3918.8818.3318.7018.703,572,600
Feb 19, 202518.2818.4618.1018.4218.422,815,145
Feb 18, 202518.7018.7818.1918.2718.273,020,645
Feb 17, 202519.1319.1918.5618.7818.784,753,735
Feb 14, 202518.2219.2218.1518.8918.895,843,750
Feb 13, 202518.7018.7018.3018.3118.313,901,666
Feb 12, 202518.5218.6818.3518.6718.674,523,948
Feb 11, 202518.9819.0618.4618.7018.705,212,950
Feb 10, 202518.1919.0818.1919.0119.018,380,586
Feb 7, 202518.0118.4117.8118.1918.196,605,700
Feb 6, 202517.9018.0617.6818.0318.035,823,183
Feb 5, 202517.6018.3517.4517.9917.998,587,734
Jan 27, 202517.0917.3216.9517.0517.052,693,300
Jan 24, 202517.0017.0916.7817.0317.032,975,800
Jan 23, 202517.1717.3517.0017.0017.003,845,050
Jan 22, 202517.0017.0416.7517.0417.042,228,775
Jan 21, 202517.3017.3916.8617.0617.062,898,690
Jan 20, 202517.0817.4016.9417.2817.284,812,850
Jan 17, 202517.1017.1616.5316.9716.977,705,200
Jan 16, 202517.6518.0517.3017.5317.534,918,000
Jan 15, 202517.9918.0717.6117.6517.654,474,789
Jan 14, 202517.3018.1217.1618.0718.076,364,054
Jan 13, 202517.5717.7517.0317.1717.176,523,704
Jan 10, 202518.9519.2517.8917.9417.949,051,601
Jan 9, 202518.9819.8418.7019.0419.0411,409,129
Jan 8, 202517.8521.0017.8119.4419.4417,451,558
Jan 7, 202518.3118.3117.4417.7817.787,196,269
Jan 6, 202517.3518.4917.2518.4818.489,582,076
Jan 3, 202517.0817.3516.7616.8216.822,830,700
Jan 2, 202517.5017.6516.8217.0017.003,063,822
Dec 31, 202418.1218.2317.5117.5117.512,548,100
Dec 30, 202418.1818.2617.9518.1218.122,250,833
Dec 27, 202417.9618.2117.7418.1018.102,823,228
Dec 26, 202417.8317.9717.8017.8617.861,815,650
Dec 25, 202418.2118.2917.7717.8317.832,504,631
Dec 24, 202418.1118.3218.0618.1418.142,261,903
Dec 23, 202418.4518.6018.0518.0818.083,140,866
Dec 20, 202418.5018.6918.4118.4518.452,424,728
Dec 19, 202418.3018.5818.1518.5018.502,433,400
Dec 18, 202418.4818.6818.3118.4818.482,277,300
Dec 17, 202418.8218.8318.3418.4418.443,968,480
Dec 16, 202418.8419.2518.6418.8318.834,644,782
Dec 13, 202419.1519.1518.5819.0019.007,511,950
Dec 12, 202419.2519.2918.9019.2219.225,154,222
Dec 11, 202419.3319.5319.1519.2119.214,313,776
Dec 10, 202419.8719.9919.3319.3819.384,186,328
Dec 9, 202419.8920.0619.2019.3219.323,465,290
Dec 6, 202419.3719.6419.1519.6019.603,141,000
Dec 5, 202419.1819.3819.1119.2719.272,046,862
Dec 4, 202419.7019.7919.1619.2219.222,756,062
Dec 3, 202419.8019.9419.5119.7119.712,274,200
Dec 2, 202419.4819.9719.4119.8019.802,457,112
Nov 29, 202419.2819.7519.1119.4919.492,552,650
Nov 28, 202419.3019.4619.1519.2819.282,235,550
Nov 27, 202419.1019.3618.7219.3019.302,234,710
Nov 26, 202419.2819.7319.0919.1119.111,919,023
Nov 25, 202419.1319.4018.9719.2619.262,240,590
Nov 22, 202420.1220.2019.1119.1219.123,411,607
Nov 21, 202420.3120.5019.9820.1920.192,362,050
Nov 20, 202420.1420.5620.0320.4120.413,619,319
Nov 19, 202419.4720.2219.4720.1920.194,028,927
Nov 18, 202419.6819.9519.1819.2919.292,851,827
Nov 15, 202420.0020.3019.6819.6819.682,696,200
Nov 14, 202420.8720.9019.9920.1320.133,629,679
Nov 13, 202421.1021.2420.5020.8820.883,810,227
Nov 12, 202420.9921.8320.8321.1721.177,391,763
Nov 11, 202420.4020.9320.2120.9120.914,665,595
Nov 8, 202421.0221.1920.4420.5720.575,446,769
Nov 7, 202420.2920.7320.1020.7220.725,093,577
Nov 6, 202420.2020.6719.9020.3820.386,957,357
Nov 5, 202420.2520.3019.6820.2020.206,284,412
Nov 4, 202418.9919.9018.8919.7119.715,001,709
Nov 1, 202419.1519.2618.5618.6718.673,252,519
Oct 31, 202418.8919.2418.7919.1919.193,781,650
Oct 30, 202419.1019.4818.7018.8818.884,775,232
Oct 29, 202420.2020.3519.3519.3719.375,805,136
Oct 28, 202419.8420.5819.5120.2920.296,543,041
Oct 25, 202419.4819.9919.3519.8819.886,514,209
Oct 24, 202419.1720.4919.0819.9919.998,929,552
Oct 23, 202419.3519.4219.0219.0919.093,712,351
Oct 22, 202419.1019.4318.9319.2719.273,434,400
Oct 21, 202419.0319.3818.7019.1419.144,336,870
Oct 18, 202418.1919.7318.1519.0219.025,216,348
Oct 17, 202418.5518.7318.2318.2718.272,815,103
Oct 16, 202418.0618.7818.0418.4318.433,149,806
Oct 15, 202418.6419.0418.3718.3818.383,785,382
Oct 14, 202418.7618.8918.0018.8718.874,205,172
Oct 11, 202419.5519.7118.2718.4818.484,680,795
Oct 10, 202420.0821.1319.6119.7519.755,853,230
Oct 9, 202421.7722.4820.0020.0820.088,618,500
Oct 8, 202424.1024.6021.4323.0523.0512,896,671
Sep 30, 202418.9921.0018.5120.7820.7810,070,853
Sep 27, 202417.1718.4717.1718.0818.086,925,400
Sep 26, 202416.3816.9516.1816.9116.914,895,100
Sep 25, 202416.3116.7716.2016.3016.304,724,500
Sep 24, 202415.7616.1315.6016.1216.124,477,700
Sep 23, 202415.7816.0015.6415.6915.692,129,340
Sep 20, 202415.9115.9415.5715.7715.771,836,063
Sep 19, 202415.7516.1015.5215.9415.942,882,200
Sep 18, 202416.2616.3215.6015.7015.702,236,850
Sep 13, 202416.7616.7616.2716.2816.281,444,450
Sep 12, 202416.8717.1616.7416.7716.771,632,250
Sep 11, 202416.8917.1016.7516.9216.921,724,357
Sep 10, 202417.7617.7916.7016.9916.993,126,759
Sep 9, 202417.5417.8417.3917.6117.611,868,794
Sep 6, 202418.0718.0917.5517.6217.622,548,703
Sep 5, 202417.8918.2617.7718.0918.093,338,575
Sep 4, 202417.8318.3917.8117.8817.882,918,482
Sep 3, 202417.6418.1217.6217.9717.973,031,951
Sep 2, 202418.1418.4917.7217.7817.784,636,844
Aug 30, 202417.6518.5417.5118.3318.339,270,842
Aug 29, 202417.7418.1617.5517.9017.908,479,654
Aug 28, 202419.3819.7917.9618.1118.1114,184,741
Aug 27, 202415.7018.8615.7018.8618.8610,011,312
Aug 26, 202415.7015.7815.4215.7215.721,257,563
Aug 23, 202416.1316.1715.6315.6315.631,735,250
Aug 22, 202416.5116.5916.1016.1116.111,570,500
Aug 21, 202416.8116.9516.5416.5716.572,032,870
Aug 20, 202417.5317.5316.9516.9816.982,707,446
Aug 19, 202417.7017.9617.4617.5317.533,408,493
Aug 16, 202417.2017.7517.0717.5717.572,977,050
Aug 15, 202417.2817.5317.1017.2717.272,443,873
Aug 14, 202417.1117.3316.9917.1317.131,838,950
Aug 13, 202417.4717.6217.0117.2617.262,348,291
Aug 12, 202416.9817.6716.9317.4517.454,629,220
Aug 9, 202417.5817.7416.9516.9516.953,330,243
Aug 8, 202417.3617.7917.2817.6017.603,537,300
Aug 7, 202417.5117.5917.0917.3317.333,365,448
Aug 6, 202417.2817.7117.2817.6817.684,859,955
Aug 5, 202417.7318.0317.3017.4917.497,988,941
Aug 2, 202417.2220.0017.1918.6318.6310,250,345
Aug 1, 202417.1017.5117.1017.2917.292,363,433
Jul 31, 202416.3917.2716.1617.2117.212,479,390
Jul 30, 202416.1116.4116.0916.2716.27962,744
Jul 29, 202416.5416.5416.1416.1816.181,018,664
Jul 26, 202416.6316.7816.4516.4616.46941,442
Jul 25, 202416.2016.8416.2016.5816.581,129,580
Jul 24, 202416.6016.6816.3216.3416.34850,698
Jul 23, 202417.1417.1516.6116.6116.611,119,087
Jul 22, 202417.2217.3217.0517.1717.171,013,114
Jul 19, 202416.9917.3516.9217.3017.301,250,850
Jul 18, 202416.9917.3016.9217.1017.101,453,500
Jul 17, 202416.8617.3016.8017.2117.211,462,050
Jul 16, 202416.7716.9216.5916.8816.881,265,051
Jul 15, 202417.2317.2716.7016.7716.771,661,950
Jul 12, 202417.3017.4517.1317.2317.231,161,532
Jul 11, 202417.0917.4516.8017.3217.321,707,500
Jul 10, 202416.6416.9516.4716.6816.681,289,603
Jul 9, 202416.6716.8616.1716.7216.721,813,596
Jul 8, 202417.3217.4216.6316.6716.671,916,300
Jul 5, 202416.7017.5016.6817.3917.392,167,700
Jul 4, 202417.2517.5016.6516.8216.821,962,921
Jul 3, 202417.4317.5217.1517.3417.341,077,288
Jul 2, 202417.3917.4917.2517.3917.391,035,501
Jul 1, 202417.6817.6917.1017.3917.391,694,088
Jun 28, 202417.6118.0217.4617.6717.671,905,450
Jun 27, 202418.1718.1717.5017.5917.591,670,778
Jun 26, 202417.3618.2217.2818.1918.192,067,450
Jun 25, 202417.1017.6117.0217.4717.471,735,347
Jun 24, 202417.6117.6117.0117.1917.192,164,100
Jun 21, 202417.5017.9717.4717.7517.751,462,542
Jun 20, 202417.6017.9817.4617.5917.591,739,600
Jun 19, 202417.9618.1317.7017.7217.721,623,600
Jun 18, 202418.2718.4318.0118.0618.061,800,713
Jun 17, 202418.3618.5018.1818.2918.291,728,378
Jun 14, 2024 0.60 Dividend
Jun 14, 202418.2718.5018.1418.4418.443,543,132
Jun 13, 202418.9018.9318.4718.8718.272,743,142
Jun 12, 202418.6619.1018.5918.8118.212,463,805
Jun 11, 202418.4318.7418.0718.7218.122,190,556
Jun 7, 202418.3118.8418.1718.4017.812,868,466
Jun 6, 202418.5018.6817.8017.9517.383,030,581
Jun 5, 202418.6918.8918.4618.4717.882,593,293
Jun 4, 202418.5318.6018.2718.5317.941,671,750
Jun 3, 202418.6918.8418.3318.4917.902,350,450
May 31, 202419.2119.3218.8118.8218.222,996,525
May 30, 202419.1719.3318.8019.1918.582,331,400
May 29, 202419.1219.2919.0819.1418.531,625,050
May 28, 202419.3419.5519.1319.2118.602,006,125
May 27, 202419.7019.7419.0619.4418.822,503,304
May 24, 202419.7119.9019.6319.6919.062,167,750
May 23, 202420.0120.1619.6619.8219.193,014,367
May 22, 202420.1420.3019.8920.1719.534,016,909
May 21, 202421.5421.6820.1720.2219.587,102,881
May 20, 202421.7022.0521.7021.8921.191,712,682
May 17, 202421.4821.7521.3521.7221.031,471,582
May 16, 202421.8521.9021.4021.4820.801,966,093
May 15, 202422.1422.1521.6521.7821.092,128,668
May 14, 202421.8022.3421.7122.1821.472,405,382
May 13, 202422.3422.4121.8121.8521.162,347,196
May 10, 202423.2223.2222.3622.4121.702,864,954
May 9, 202422.6923.2422.4823.1522.412,930,564
May 8, 202422.6223.0822.4822.7822.063,575,191
May 7, 202422.3122.7322.2522.6221.902,552,376
May 6, 202422.1622.8722.1622.4221.714,173,112
Apr 30, 202422.0322.1921.6321.9821.282,999,813
Apr 29, 202421.1922.2321.0822.0221.326,342,032
Apr 26, 202422.3922.3920.7321.2820.609,825,559
Apr 25, 202423.0423.5422.9723.3522.612,336,800
Apr 24, 202423.4523.4522.8223.0822.351,949,108
Apr 23, 202423.0723.5022.7723.3222.582,306,634
Apr 22, 202422.5423.4422.4823.0922.362,163,052
Apr 19, 202422.7923.1022.4922.6721.951,897,798
Apr 18, 202422.9723.2522.6522.9122.181,845,900
Apr 17, 202422.5523.1522.5222.9722.242,404,929
Apr 16, 202422.7323.2322.1522.3021.593,124,220
Apr 15, 202422.8123.4022.5622.9022.172,559,842
Apr 12, 202423.4623.6522.9022.9622.231,861,017
Apr 11, 202423.0124.0822.9223.4722.722,693,036
Apr 10, 202423.8523.8723.0423.1222.382,193,646
Apr 9, 202422.6323.9022.6123.8723.113,648,776
Apr 8, 202424.0024.0822.7222.7322.014,142,622
Apr 3, 202423.8424.3023.7324.1523.382,327,434
Apr 2, 202424.5024.5723.8223.9923.232,839,031
Apr 1, 202424.0024.3523.2524.3323.564,025,008
Mar 29, 202423.4823.5823.1823.8823.12927,102
Mar 28, 202423.1523.6722.9123.5522.802,093,447
Mar 27, 202423.6023.9723.1323.1522.411,901,932
Mar 26, 202423.8023.8023.1823.5222.772,050,379
Mar 25, 202424.2824.3823.6323.6322.881,632,336
Mar 22, 202424.9324.9524.1624.2123.442,377,050
Mar 21, 202425.2025.2924.8024.9124.121,677,995
Mar 20, 202425.1725.2724.7625.2024.401,985,657
Mar 19, 202425.3025.3024.9524.9724.181,750,734
Mar 18, 202425.2525.3024.8825.2924.492,619,819
Mar 15, 202424.8225.4424.7225.3324.523,127,950
Mar 14, 202425.1625.4624.7824.9724.182,768,578
Mar 13, 202425.0025.0624.6024.8224.032,056,450
Mar 12, 202424.8025.1424.7025.1124.312,617,100
Mar 11, 202424.1224.6623.9624.6523.872,608,335
Mar 8, 202423.9024.2123.7923.9623.201,302,100
Mar 7, 202424.4524.6023.9523.9523.191,736,700
Mar 6, 202424.7424.9624.2124.5123.731,735,700
Mar 5, 202425.1525.1524.6524.7223.932,153,070
Mar 4, 202424.7025.4424.6025.1724.372,556,876
Mar 1, 202424.6024.8724.4024.7823.992,157,145
Feb 29, 202423.8624.8223.8124.7823.993,230,100
Feb 28, 202425.1025.7524.0624.0623.294,168,805
Feb 27, 202424.3925.1524.2025.1324.332,367,605

Related Tickers

600161.SS TIANTAN BIO
20.02
-0.40%
 
096530.KQ Seegene, Inc.
24,800.00
+0.61%
 
WXIBF WuXi Biologics (Cayman) Inc.
2.9100
0.00%
 
IVBIY Innovent Biologics Inc.
19.15
0.00%
 
214450.KQ PharmaResearch Co., Ltd.
296,000.00
+0.68%
 
IVBXF Innovent Biologics, Inc.
5.51
+0.20%
 
CLVLY Clinuvel Pharmaceuticals Limited
7.17
0.00%
 
ANL Adlai Nortye Ltd.
2.2203
+0.92%
 
SVA Sinovac Biotech Ltd.
6.47
0.00%
 
AVTE Aerovate Therapeutics, Inc.
2.4300
+0.83%