Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China · Delayed Price · Currency is CNY 20.88
-1.11 (-5.05%)
Sep 26, 2025, 2:45 PM CST
SHA:600521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.56 | 21.74 | 20.75 | 21.00 | 21.00 | -4.50% | 31,463,494 |
| Sep 25, 2025 | 22.32 | 22.32 | 21.84 | 21.99 | 21.99 | -1.52% | 32,786,928 |
| Sep 24, 2025 | 21.82 | 22.50 | 21.61 | 22.33 | 22.33 | 2.90% | 29,415,447 |
| Sep 23, 2025 | 22.13 | 22.49 | 21.21 | 21.70 | 21.70 | -3.21% | 36,392,903 |
| Sep 22, 2025 | 22.80 | 23.29 | 22.19 | 22.42 | 22.42 | -2.35% | 37,990,761 |
| Sep 19, 2025 | 23.03 | 23.40 | 22.85 | 22.96 | 22.96 | -0.56% | 24,933,073 |
| Sep 18, 2025 | 23.92 | 23.93 | 22.80 | 23.09 | 23.09 | -2.24% | 40,722,536 |
| Sep 17, 2025 | 23.67 | 24.11 | 23.40 | 23.62 | 23.62 | 0.08% | 33,765,926 |
| Sep 16, 2025 | 24.00 | 24.28 | 23.29 | 23.60 | 23.60 | -2.32% | 41,029,558 |
| Sep 15, 2025 | 24.48 | 25.03 | 24.04 | 24.16 | 24.16 | -3.17% | 49,784,399 |
| Sep 12, 2025 | 25.00 | 25.57 | 24.45 | 24.95 | 24.95 | 5.85% | 77,054,843 |
| Sep 11, 2025 | 22.99 | 23.68 | 22.16 | 23.57 | 23.57 | -4.26% | 82,283,192 |
| Sep 10, 2025 | 24.51 | 25.26 | 23.80 | 24.62 | 24.62 | 1.28% | 63,253,433 |
| Sep 9, 2025 | 26.84 | 27.50 | 24.31 | 24.31 | 24.31 | -10.00% | 86,936,145 |
| Sep 8, 2025 | 27.15 | 27.97 | 26.28 | 27.01 | 27.01 | 0.30% | 47,285,574 |
| Sep 5, 2025 | 26.46 | 27.05 | 25.65 | 26.93 | 26.93 | 1.78% | 53,517,348 |
| Sep 4, 2025 | 27.50 | 27.50 | 25.80 | 26.46 | 26.46 | -1.67% | 65,408,563 |
| Sep 3, 2025 | 26.78 | 27.10 | 25.83 | 26.91 | 26.91 | 2.32% | 65,000,558 |
| Sep 2, 2025 | 26.76 | 27.17 | 25.65 | 26.30 | 26.30 | -1.09% | 86,608,514 |
| Sep 1, 2025 | 24.25 | 26.59 | 24.01 | 26.59 | 26.59 | 10.01% | 108,536,031 |
| Aug 29, 2025 | 21.98 | 24.17 | 21.98 | 24.17 | 24.17 | 10.01% | 89,835,394 |
| Aug 28, 2025 | 21.92 | 22.22 | 21.05 | 21.97 | 21.97 | 0.23% | 37,277,482 |
| Aug 27, 2025 | 22.41 | 22.93 | 21.92 | 21.92 | 21.92 | -2.19% | 41,463,730 |
| Aug 26, 2025 | 22.40 | 23.64 | 22.36 | 22.41 | 22.41 | -1.32% | 52,733,543 |
| Aug 25, 2025 | 22.41 | 23.05 | 22.30 | 22.71 | 22.71 | 0.80% | 48,491,150 |
| Aug 22, 2025 | 21.96 | 22.75 | 21.71 | 22.53 | 22.53 | 2.69% | 55,753,696 |
| Aug 21, 2025 | 22.40 | 22.49 | 21.50 | 21.94 | 21.94 | -3.26% | 71,670,187 |
| Aug 20, 2025 | 20.50 | 22.68 | 20.28 | 22.68 | 22.68 | 9.99% | 103,219,903 |
| Aug 19, 2025 | 20.62 | 21.28 | 20.53 | 20.62 | 20.62 | -0.77% | 43,918,207 |
| Aug 18, 2025 | 21.27 | 21.29 | 20.52 | 20.78 | 20.78 | -2.21% | 57,019,292 |
| Aug 15, 2025 | 20.65 | 21.45 | 20.50 | 21.25 | 21.25 | 2.07% | 40,824,448 |
| Aug 14, 2025 | 20.85 | 21.10 | 20.43 | 20.82 | 20.82 | -0.81% | 46,682,165 |
| Aug 13, 2025 | 20.22 | 21.14 | 20.22 | 20.99 | 20.99 | 3.86% | 42,445,540 |
| Aug 12, 2025 | 20.79 | 21.33 | 20.03 | 20.21 | 20.21 | -3.30% | 36,386,653 |
| Aug 11, 2025 | 20.63 | 21.20 | 20.53 | 20.90 | 20.90 | 1.31% | 27,512,318 |
| Aug 8, 2025 | 20.25 | 20.79 | 20.07 | 20.63 | 20.63 | 1.48% | 24,999,997 |
| Aug 7, 2025 | 21.70 | 21.88 | 20.20 | 20.33 | 20.33 | -7.21% | 57,406,561 |
| Aug 6, 2025 | 21.62 | 22.42 | 21.51 | 21.91 | 21.91 | 1.95% | 37,035,824 |
| Aug 5, 2025 | 21.50 | 21.88 | 21.20 | 21.49 | 21.49 | -0.28% | 26,546,760 |
| Aug 4, 2025 | 20.94 | 21.65 | 20.60 | 21.55 | 21.55 | 1.27% | 38,650,516 |
| Aug 1, 2025 | 22.62 | 22.89 | 21.13 | 21.28 | 21.28 | -4.49% | 58,305,747 |
| Jul 31, 2025 | 22.91 | 23.65 | 22.08 | 22.28 | 22.28 | -1.94% | 51,895,171 |
| Jul 30, 2025 | 22.64 | 24.24 | 22.55 | 22.72 | 22.72 | -1.43% | 60,635,612 |
| Jul 29, 2025 | 22.18 | 23.32 | 21.53 | 23.05 | 23.05 | 3.83% | 58,619,661 |
| Jul 28, 2025 | 22.00 | 22.55 | 21.75 | 22.20 | 22.20 | 0.82% | 33,583,389 |
| Jul 25, 2025 | 21.64 | 22.93 | 21.40 | 22.02 | 22.02 | 1.76% | 48,000,796 |
| Jul 24, 2025 | 21.43 | 21.65 | 21.09 | 21.64 | 21.64 | 0.98% | 33,453,784 |
| Jul 23, 2025 | 21.30 | 22.16 | 21.20 | 21.43 | 21.43 | -1.34% | 38,891,063 |
| Jul 22, 2025 | 21.57 | 23.00 | 21.50 | 21.72 | 21.72 | -1.05% | 44,015,250 |
| Jul 21, 2025 | 22.00 | 22.39 | 21.53 | 21.95 | 21.95 | -1.26% | 40,739,456 |