Hubei Biocause Heilen Pharmaceutical Co., Ltd. (301211.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 18.80 | 18.95 | 18.50 | 18.66 | 18.66 | 8,599,632 |
| 08 May 2024 | 18.17 | 19.39 | 18.11 | 19.19 | 19.19 | 11,587,819 |
| 07 May 2024 | 17.90 | 18.90 | 17.87 | 18.49 | 18.49 | 7,033,284 |
| 06 May 2024 | 17.88 | 18.05 | 17.54 | 18.04 | 18.04 | 4,464,018 |
| 30 Apr 2024 | 17.19 | 17.54 | 17.12 | 17.44 | 17.44 | 3,391,176 |
| 29 Apr 2024 | 17.00 | 17.19 | 16.85 | 17.19 | 17.19 | 3,068,915 |
| 26 Apr 2024 | 16.76 | 17.01 | 16.65 | 16.95 | 16.95 | 2,193,659 |
| 25 Apr 2024 | 16.78 | 17.23 | 16.75 | 16.83 | 16.83 | 2,351,595 |
| 24 Apr 2024 | 16.66 | 16.80 | 16.51 | 16.77 | 16.77 | 1,962,319 |
| 23 Apr 2024 | 16.48 | 16.81 | 16.31 | 16.70 | 16.70 | 2,585,820 |
| 22 Apr 2024 | 16.26 | 16.65 | 16.18 | 16.47 | 16.47 | 2,027,726 |
| 19 Apr 2024 | 16.06 | 16.34 | 16.00 | 16.26 | 16.26 | 1,838,330 |
| 18 Apr 2024 | 16.35 | 16.50 | 16.17 | 16.25 | 16.25 | 1,805,120 |
| 17 Apr 2024 | 15.96 | 16.45 | 15.65 | 16.43 | 16.43 | 2,867,680 |
| 16 Apr 2024 | 16.62 | 16.62 | 15.53 | 15.53 | 15.53 | 2,667,216 |
| 15 Apr 2024 | 16.99 | 17.17 | 16.18 | 16.62 | 16.62 | 2,270,400 |
| 12 Apr 2024 | 17.22 | 17.35 | 16.98 | 16.99 | 16.99 | 1,659,588 |
| 11 Apr 2024 | 17.31 | 17.44 | 17.09 | 17.17 | 17.17 | 1,586,665 |
| 10 Apr 2024 | 17.92 | 17.92 | 17.19 | 17.34 | 17.34 | 2,082,527 |
| 09 Apr 2024 | 17.23 | 17.93 | 17.20 | 17.92 | 17.92 | 2,735,469 |
| 08 Apr 2024 | 17.87 | 17.87 | 17.27 | 17.27 | 17.27 | 2,290,622 |
| 03 Apr 2024 | 18.00 | 18.10 | 17.66 | 17.88 | 17.88 | 1,970,720 |
| 02 Apr 2024 | 18.29 | 18.29 | 17.85 | 17.94 | 17.94 | 2,379,935 |
| 01 Apr 2024 | 17.86 | 18.30 | 17.82 | 18.30 | 18.30 | 2,937,448 |
| 29 Mar 2024 | 17.88 | 18.05 | 17.59 | 17.80 | 17.80 | 1,480,820 |
| 28 Mar 2024 | 17.90 | 18.12 | 17.38 | 17.98 | 17.98 | 3,932,740 |
| 27 Mar 2024 | 17.85 | 18.55 | 17.71 | 17.95 | 17.95 | 4,866,088 |
| 26 Mar 2024 | 17.65 | 17.88 | 17.38 | 17.85 | 17.85 | 2,806,604 |
| 25 Mar 2024 | 18.14 | 18.57 | 17.70 | 17.71 | 17.71 | 3,029,956 |
| 22 Mar 2024 | 18.83 | 18.85 | 18.21 | 18.31 | 18.31 | 4,039,100 |
| 21 Mar 2024 | 19.14 | 19.20 | 18.73 | 18.85 | 18.85 | 4,264,279 |
| 20 Mar 2024 | 18.89 | 19.25 | 18.82 | 19.16 | 19.16 | 4,588,118 |
| 19 Mar 2024 | 18.82 | 19.14 | 18.82 | 18.90 | 18.90 | 4,530,730 |
| 18 Mar 2024 | 18.64 | 19.08 | 18.53 | 19.00 | 19.00 | 4,790,134 |
| 15 Mar 2024 | 18.68 | 18.98 | 18.42 | 18.71 | 18.71 | 3,820,326 |
| 14 Mar 2024 | 18.91 | 19.35 | 18.48 | 18.68 | 18.68 | 5,561,170 |
| 13 Mar 2024 | 18.57 | 18.73 | 18.21 | 18.61 | 18.61 | 6,005,061 |
| 12 Mar 2024 | 18.40 | 19.29 | 18.30 | 18.86 | 18.86 | 9,037,806 |
| 11 Mar 2024 | 17.85 | 18.09 | 17.60 | 18.00 | 18.00 | 3,595,271 |
| 08 Mar 2024 | 17.41 | 17.88 | 17.40 | 17.59 | 17.59 | 2,554,507 |
| 07 Mar 2024 | 17.85 | 17.94 | 17.34 | 17.38 | 17.38 | 2,900,937 |
| 06 Mar 2024 | 17.98 | 18.12 | 17.60 | 17.82 | 17.82 | 2,710,407 |
| 05 Mar 2024 | 18.49 | 18.49 | 17.88 | 17.89 | 17.89 | 4,204,640 |
| 04 Mar 2024 | 18.04 | 18.80 | 18.01 | 18.51 | 18.51 | 5,375,236 |
| 01 Mar 2024 | 17.83 | 18.07 | 17.62 | 18.05 | 18.05 | 3,323,239 |
| 29 Feb 2024 | 17.20 | 17.85 | 17.02 | 17.83 | 17.83 | 4,031,585 |
| 28 Feb 2024 | 18.62 | 19.05 | 17.25 | 17.27 | 17.27 | 6,720,337 |
| 27 Feb 2024 | 18.02 | 18.56 | 17.90 | 18.56 | 18.56 | 4,634,854 |
| 26 Feb 2024 | 18.00 | 18.36 | 17.82 | 18.08 | 18.08 | 4,577,053 |
| 23 Feb 2024 | 17.85 | 18.03 | 17.60 | 18.01 | 18.01 | 5,092,823 |
| 22 Feb 2024 | 17.42 | 18.18 | 17.32 | 17.85 | 17.85 | 5,308,650 |
| 21 Feb 2024 | 17.29 | 17.85 | 17.13 | 17.50 | 17.50 | 5,483,875 |
| 20 Feb 2024 | 16.84 | 17.99 | 16.70 | 17.60 | 17.60 | 5,581,775 |
| 19 Feb 2024 | 16.80 | 17.26 | 16.70 | 16.95 | 16.95 | 3,795,595 |
| 08 Feb 2024 | 15.65 | 16.86 | 15.60 | 16.61 | 16.61 | 4,845,562 |
| 07 Feb 2024 | 15.75 | 16.30 | 15.52 | 15.73 | 15.73 | 4,470,492 |
| 06 Feb 2024 | 14.48 | 16.06 | 14.35 | 15.76 | 15.76 | 3,700,751 |
| 05 Feb 2024 | 15.80 | 15.80 | 14.05 | 14.82 | 14.82 | 4,355,472 |
| 02 Feb 2024 | 16.70 | 17.03 | 15.18 | 15.70 | 15.70 | 3,462,396 |
| 01 Feb 2024 | 16.54 | 17.07 | 16.20 | 16.67 | 16.67 | 2,493,955 |
| 31 Jan 2024 | 17.53 | 17.62 | 16.58 | 16.58 | 16.58 | 2,846,980 |
| 30 Jan 2024 | 18.20 | 18.28 | 17.40 | 17.47 | 17.47 | 2,749,035 |
| 29 Jan 2024 | 18.68 | 19.03 | 18.26 | 18.27 | 18.27 | 2,661,380 |
| 26 Jan 2024 | 18.83 | 19.18 | 18.55 | 18.63 | 18.63 | 3,068,485 |
| 25 Jan 2024 | 18.52 | 19.08 | 18.22 | 18.96 | 18.96 | 3,738,095 |
| 24 Jan 2024 | 18.31 | 18.50 | 17.72 | 18.40 | 18.40 | 2,565,220 |
| 23 Jan 2024 | 18.09 | 18.38 | 17.86 | 18.28 | 18.28 | 2,173,160 |
| 22 Jan 2024 | 19.84 | 19.84 | 18.02 | 18.15 | 18.15 | 3,902,021 |
| 19 Jan 2024 | 19.59 | 19.66 | 19.10 | 19.10 | 19.10 | 2,832,420 |
| 18 Jan 2024 | 20.02 | 20.02 | 19.00 | 19.58 | 19.58 | 4,341,733 |
| 17 Jan 2024 | 20.32 | 20.65 | 20.01 | 20.01 | 20.01 | 2,990,920 |
| 16 Jan 2024 | 20.60 | 20.60 | 20.09 | 20.36 | 20.36 | 3,045,815 |
| 15 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 12 Jan 2024 | 20.56 | 20.85 | 20.25 | 20.29 | 20.29 | 3,313,302 |
| 11 Jan 2024 | 20.01 | 20.64 | 20.01 | 20.55 | 20.55 | 2,771,661 |
| 10 Jan 2024 | 20.46 | 20.57 | 19.96 | 20.10 | 20.10 | 2,828,855 |
| 09 Jan 2024 | 20.58 | 20.92 | 20.40 | 20.57 | 20.57 | 3,142,777 |
| 08 Jan 2024 | 21.02 | 21.26 | 20.56 | 20.59 | 20.59 | 4,108,966 |
| 05 Jan 2024 | 21.79 | 22.20 | 21.10 | 21.34 | 21.34 | 5,945,339 |
| 04 Jan 2024 | 21.73 | 21.88 | 21.42 | 21.67 | 21.67 | 3,285,880 |
| 03 Jan 2024 | 21.43 | 22.28 | 21.43 | 21.80 | 21.80 | 5,665,459 |
| 02 Jan 2024 | 21.78 | 21.80 | 21.41 | 21.58 | 21.58 | 3,667,564 |
| 29 Dec 2023 | 21.56 | 21.96 | 21.43 | 21.75 | 21.75 | 5,794,970 |
| 28 Dec 2023 | 21.05 | 21.60 | 20.71 | 21.50 | 21.50 | 4,590,192 |
| 27 Dec 2023 | 21.15 | 21.24 | 20.75 | 21.15 | 21.15 | 3,427,926 |
| 26 Dec 2023 | 21.50 | 21.80 | 21.10 | 21.12 | 21.12 | 4,839,916 |
| 25 Dec 2023 | 21.35 | 21.80 | 21.15 | 21.65 | 21.65 | 4,208,246 |
| 22 Dec 2023 | 22.21 | 22.22 | 21.23 | 21.36 | 21.36 | 6,745,817 |
| 21 Dec 2023 | 22.29 | 22.44 | 21.71 | 22.12 | 22.12 | 7,127,097 |
| 20 Dec 2023 | 22.40 | 23.41 | 22.21 | 22.65 | 22.65 | 9,585,284 |
| 19 Dec 2023 | 22.63 | 22.78 | 22.05 | 22.26 | 22.26 | 5,138,764 |
| 18 Dec 2023 | 23.63 | 23.68 | 22.66 | 22.78 | 22.78 | 6,278,116 |
| 15 Dec 2023 | 24.46 | 24.75 | 23.48 | 23.64 | 23.64 | 8,459,719 |
| 14 Dec 2023 | 24.59 | 25.50 | 24.41 | 24.50 | 24.50 | 16,570,937 |
| 13 Dec 2023 | 22.30 | 25.96 | 22.21 | 24.88 | 24.88 | 22,604,405 |
| 12 Dec 2023 | 22.20 | 22.46 | 22.11 | 22.31 | 22.31 | 4,580,515 |
| 11 Dec 2023 | 22.05 | 22.18 | 21.67 | 22.18 | 22.18 | 3,253,925 |
| 08 Dec 2023 | 22.29 | 22.46 | 21.98 | 22.01 | 22.01 | 3,988,420 |
| 07 Dec 2023 | 22.65 | 22.69 | 22.21 | 22.26 | 22.26 | 4,092,760 |
| 06 Dec 2023 | 22.95 | 23.15 | 22.45 | 22.58 | 22.58 | 6,258,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.