Wuhan Healthgen Biotechnology Corp. (SHA:688765)
China
· Delayed Price · Currency is CNY 78.58
+0.62 (0.80%)
At close: Dec 5, 2025
SHA:688765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.95 | 78.88 | 75.50 | 78.58 | 78.58 | 0.80% | 2,772,306 |
| Dec 4, 2025 | 78.07 | 79.87 | 77.39 | 77.96 | 77.96 | -1.24% | 2,299,250 |
| Dec 3, 2025 | 80.28 | 81.45 | 78.90 | 78.94 | 78.94 | -3.37% | 3,198,329 |
| Dec 2, 2025 | 82.50 | 84.47 | 80.71 | 81.69 | 81.69 | 0.11% | 4,940,582 |
| Dec 1, 2025 | 79.19 | 81.69 | 79.10 | 81.60 | 81.60 | 3.29% | 4,156,200 |
| Nov 28, 2025 | 78.60 | 79.00 | 76.67 | 79.00 | 79.00 | - | 3,128,800 |
| Nov 27, 2025 | 78.30 | 81.24 | 77.98 | 79.00 | 79.00 | -0.05% | 4,179,455 |
| Nov 26, 2025 | 76.80 | 81.35 | 76.70 | 79.04 | 79.04 | 2.12% | 5,520,467 |
| Nov 25, 2025 | 76.98 | 79.50 | 76.64 | 77.40 | 77.40 | 0.99% | 4,622,969 |
| Nov 24, 2025 | 77.50 | 77.54 | 74.42 | 76.64 | 76.64 | -0.47% | 3,432,469 |
| Nov 21, 2025 | 77.00 | 79.80 | 76.57 | 77.00 | 77.00 | -1.92% | 4,236,128 |
| Nov 20, 2025 | 79.30 | 80.60 | 77.97 | 78.51 | 78.51 | 0.17% | 3,909,094 |
| Nov 19, 2025 | 79.96 | 80.09 | 78.00 | 78.38 | 78.38 | -1.96% | 3,392,308 |
| Nov 18, 2025 | 82.82 | 83.78 | 79.36 | 79.95 | 79.95 | -3.89% | 5,680,774 |
| Nov 17, 2025 | 82.68 | 84.30 | 81.70 | 83.19 | 83.19 | -3.29% | 6,405,339 |
| Nov 14, 2025 | 86.12 | 90.14 | 84.88 | 86.02 | 86.02 | 0.62% | 8,263,841 |
| Nov 13, 2025 | 87.76 | 87.78 | 83.61 | 85.49 | 85.49 | -3.39% | 7,987,094 |
| Nov 12, 2025 | 85.75 | 89.99 | 85.07 | 88.49 | 88.49 | 2.90% | 11,283,520 |
| Nov 11, 2025 | 92.89 | 92.89 | 86.00 | 86.00 | 86.00 | -8.02% | 10,760,100 |
| Nov 10, 2025 | 92.50 | 94.70 | 90.66 | 93.50 | 93.50 | -1.54% | 9,435,858 |
| Nov 7, 2025 | 101.00 | 104.00 | 94.50 | 94.96 | 94.96 | -7.09% | 12,626,700 |
| Nov 6, 2025 | 112.98 | 113.80 | 100.50 | 102.21 | 102.21 | -8.74% | 16,267,380 |
| Nov 5, 2025 | 126.80 | 128.77 | 111.68 | 112.00 | 112.00 | -12.55% | 18,578,570 |
| Nov 4, 2025 | 127.00 | 131.02 | 122.88 | 128.08 | 128.08 | 0.05% | 10,057,070 |
| Nov 3, 2025 | 120.00 | 129.86 | 115.44 | 128.01 | 128.01 | 3.61% | 13,270,690 |
| Oct 31, 2025 | 120.00 | 132.03 | 115.20 | 123.55 | 123.55 | 4.79% | 15,513,010 |
| Oct 30, 2025 | 115.00 | 123.88 | 113.03 | 117.90 | 117.90 | 4.13% | 16,602,020 |
| Oct 29, 2025 | 90.01 | 120.03 | 90.00 | 113.22 | 113.22 | 24.28% | 20,884,210 |