Stock listing
Shenzhen:300871 Hvsen Biotechnology Co. Ltd. (回盛生物) 股价
Follow Hvsen Biotechnology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300871
¥17.25 CNY +0.33 (+2.0%)
Close on Nov 4, 2026
- Day range
- ¥16.65 – ¥17.27 CNYNov 4, 2026
- Volume
- 3.98M sharesNov 4, 2026
- Market cap
- ¥3.48B CNYAt the close on Nov 4, 2026 · price × 201.8M shares outstanding
- 52-week range
- ¥16.34 – ¥32.62 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥99.40M CNYMedian day 3.98M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300871 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.25 | +0.33 | +2.0% | ¥16.90 | ¥17.27 | ¥16.65 | 3,978,500 | |
| ¥16.92 | +0.01 | +0.1% | ¥16.78 | ¥17.18 | ¥16.74 | 3,274,600 | |
| ¥16.91 | +0.33 | +2.0% | ¥16.72 | ¥16.96 | ¥16.42 | 3,765,385 | |
| ¥16.58 | -0.19 | -1.1% | ¥16.72 | ¥17.20 | ¥16.34 | 3,536,761 | |
| ¥16.77 | -0.01 | -0.1% | ¥16.76 | ¥17.03 | ¥16.70 | 3,008,200 | |
| ¥16.78 | +0.10 | +0.6% | ¥16.84 | ¥16.95 | ¥16.60 | 3,194,800 | |
| ¥16.68 | -0.96 | -5.4% | ¥17.45 | ¥17.83 | ¥16.66 | 4,635,378 | |
| ¥17.64 | -0.32 | -1.8% | ¥17.70 | ¥17.94 | ¥17.60 | 4,454,200 | |
| ¥17.96 | -0.88 | -4.7% | ¥17.45 | ¥18.27 | ¥17.05 | 8,579,676 | |
| ¥18.84 | -0.67 | -3.4% | ¥19.06 | ¥19.54 | ¥18.77 | 4,425,703 | |
| ¥19.51 | +0.75 | +4.0% | ¥19.06 | ¥19.78 | ¥18.75 | 6,399,371 | |
| ¥18.76 | +0.21 | +1.1% | ¥18.48 | ¥19.00 | ¥18.28 | 2,745,400 | |
| ¥18.55 | -0.26 | -1.4% | ¥18.68 | ¥18.76 | ¥18.26 | 3,473,291 | |
| ¥18.81 | -0.15 | -0.8% | ¥19.06 | ¥19.55 | ¥18.67 | 4,216,700 | |
| ¥18.96 | -0.70 | -3.6% | ¥19.46 | ¥19.46 | ¥18.88 | 3,456,900 | |
| ¥19.66 | -0.42 | -2.1% | ¥19.98 | ¥20.06 | ¥19.55 | 2,404,000 | |
| ¥20.08 | -0.05 | -0.2% | ¥20.00 | ¥20.15 | ¥19.40 | 3,858,206 | |
| ¥20.13 | -0.78 | -3.7% | ¥20.75 | ¥20.88 | ¥19.98 | 4,562,973 | |
| ¥20.91 | -0.34 | -1.6% | ¥21.01 | ¥21.34 | ¥20.40 | 5,841,883 | |
| ¥21.25 | +0.15 | +0.7% | ¥21.48 | ¥22.49 | ¥21.11 | 5,757,837 | |
| ¥21.10 | +0.48 | +2.3% | ¥20.72 | ¥21.50 | ¥20.60 | 4,093,621 | |
| ¥20.62 | -0.08 | -0.4% | ¥20.54 | ¥20.85 | ¥20.46 | 2,394,504 | |
| ¥20.70 | -0.19 | -0.9% | ¥20.98 | ¥21.27 | ¥20.58 | 3,490,134 | |
| ¥20.89 | -0.66 | -3.1% | ¥21.58 | ¥21.66 | ¥20.85 | 3,340,244 | |
| ¥21.55 | -0.15 | -0.7% | ¥21.71 | ¥21.93 | ¥21.50 | 3,066,973 | |
| ¥21.70 | +0.05 | +0.2% | ¥21.68 | ¥21.89 | ¥21.40 | 3,541,600 | |
| ¥21.65 | +0.26 | +1.2% | ¥21.54 | ¥21.84 | ¥21.42 | 3,077,850 | |
| ¥21.39 | -0.05 | -0.2% | ¥21.44 | ¥21.83 | ¥21.38 | 2,986,536 | |
| ¥21.44 | -0.12 | -0.6% | ¥21.54 | ¥21.66 | ¥21.32 | 1,996,300 | |
| ¥21.56 | +0.24 | +1.1% | ¥21.32 | ¥21.76 | ¥21.06 | 2,928,800 | |
| ¥21.32 | -0.12 | -0.6% | ¥21.30 | ¥21.60 | ¥21.06 | 2,100,566 | |
| ¥21.44 | +0.44 | +2.1% | ¥21.00 | ¥21.48 | ¥20.71 | 3,153,166 | |
| ¥21.00 | -0.83 | -3.8% | ¥21.54 | ¥21.78 | ¥20.90 | 3,800,519 | |
| ¥21.83 | -0.76 | -3.4% | ¥22.62 | ¥22.74 | ¥21.74 | 4,383,884 | |
| ¥22.59 | -0.26 | -1.1% | ¥22.85 | ¥23.00 | ¥22.50 | 3,500,780 | |
| ¥22.85 | -0.19 | -0.8% | ¥22.77 | ¥23.08 | ¥22.74 | 4,194,603 | |
| ¥23.04 | -0.13 | -0.6% | ¥23.30 | ¥23.66 | ¥22.98 | 4,300,420 | |
| ¥23.17 | +0.33 | +1.4% | ¥22.98 | ¥23.55 | ¥22.80 | 6,513,260 | |
| ¥22.84 | -0.01 | 0.0% | ¥22.87 | ¥23.05 | ¥22.64 | 3,046,096 | |
| ¥22.85 | -0.56 | -2.4% | ¥23.30 | ¥23.58 | ¥22.73 | 4,753,330 | |
| ¥23.41 | +0.56 | +2.5% | ¥22.81 | ¥23.58 | ¥22.81 | 6,652,434 | |
| ¥22.85 | -0.25 | -1.1% | ¥22.98 | ¥23.15 | ¥22.70 | 3,523,715 | |
| ¥23.10 | +0.06 | +0.3% | ¥22.96 | ¥23.21 | ¥22.73 | 4,336,763 | |
| ¥23.04 | +0.31 | +1.4% | ¥22.72 | ¥23.10 | ¥22.49 | 3,739,959 | |
| ¥22.73 | -0.18 | -0.8% | ¥22.81 | ¥23.18 | ¥22.66 | 3,748,731 | |
| ¥22.91 | +0.24 | +1.1% | ¥22.46 | ¥23.03 | ¥22.28 | 3,628,164 | |
| ¥22.67 | -0.67 | -2.9% | ¥23.33 | ¥23.33 | ¥22.40 | 4,583,535 | |
| ¥23.34 | -0.65 | -2.7% | ¥23.70 | ¥24.01 | ¥23.03 | 6,312,867 | |
| ¥23.99 | +0.39 | +1.7% | ¥24.07 | ¥24.74 | ¥23.90 | 8,650,390 | |
| ¥23.60 | -0.40 | -1.7% | ¥23.84 | ¥24.13 | ¥23.33 | 8,681,817 | |
| ¥24.00 | +0.12 | +0.5% | ¥23.88 | ¥24.36 | ¥23.71 | 9,099,279 | |
| ¥23.88 | -0.49 | -2.0% | ¥23.80 | ¥24.14 | ¥22.70 | 12,763,251 | |
| ¥24.37 | +1.16 | +5.0% | ¥23.19 | ¥24.44 | ¥22.82 | 10,196,396 | |
| ¥23.21 | -0.15 | -0.6% | ¥23.36 | ¥23.56 | ¥22.87 | 5,923,858 | |
| ¥23.36 | +0.18 | +0.8% | ¥23.14 | ¥23.60 | ¥23.07 | 3,403,737 | |
| ¥23.18 | +0.04 | +0.2% | ¥23.07 | ¥23.47 | ¥22.98 | 4,315,341 | |
| ¥23.14 | +0.19 | +0.8% | ¥23.06 | ¥23.40 | ¥22.91 | 5,100,084 | |
| ¥22.95 | +0.85 | +3.8% | ¥22.00 | ¥22.97 | ¥21.89 | 6,143,400 | |
| ¥22.10 | +0.11 | +0.5% | ¥21.91 | ¥22.24 | ¥21.75 | 4,591,167 | |
| ¥21.99 | +0.74 | +3.5% | ¥21.49 | ¥22.37 | ¥21.20 | 6,266,659 | |
| ¥21.25 | +0.39 | +1.9% | ¥20.87 | ¥21.26 | ¥20.87 | 3,919,097 |
- Ticker
- Shenzhen:300871
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 5, 2026
Wuhan Hvsen Biotech's Unit To Invest In Biotech Project
Latest news
Wuhan Hvsen Biotech's Unit To Invest In Biotech Project
Feb 5, 2026
Closed ¥28.09 (+3.1%) on Feb 6, 2026
Hvsen Biotechnology Co. Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hvsen Biotechnology Co. Ltd.