Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China · Delayed Price · Currency is CNY 26.59
+2.42 (10.01%)
Sep 1, 2025, 3:00 PM CST
SHA:600521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 22.43 | 22.45 | 21.89 | 22.23 | 22.23 | -1.64% | 34,512,282 |
| Jul 17, 2025 | 21.50 | 22.62 | 21.47 | 22.60 | 22.60 | 3.91% | 63,983,668 |
| Jul 16, 2025 | 21.19 | 22.20 | 21.19 | 21.75 | 21.75 | 3.82% | 65,363,705 |
| Jul 15, 2025 | 20.40 | 21.02 | 19.95 | 20.95 | 20.95 | -0.19% | 55,002,943 |
| Jul 14, 2025 | 20.53 | 21.09 | 20.32 | 20.99 | 20.99 | 2.09% | 34,790,760 |
| Jul 11, 2025 | 20.80 | 21.19 | 20.45 | 20.56 | 20.56 | -1.72% | 36,392,196 |
| Jul 10, 2025 | 21.18 | 21.47 | 20.78 | 20.92 | 20.92 | -1.09% | 39,461,698 |
| Jul 9, 2025 | 21.70 | 22.20 | 20.98 | 21.15 | 20.90 | -4.73% | 60,757,599 |
| Jul 8, 2025 | 22.10 | 22.69 | 21.75 | 22.20 | 21.94 | 0.36% | 42,899,518 |
| Jul 7, 2025 | 22.88 | 23.30 | 21.75 | 22.12 | 21.86 | -3.78% | 54,146,347 |
| Jul 4, 2025 | 22.50 | 23.83 | 22.40 | 22.99 | 22.72 | 4.60% | 91,184,782 |
| Jul 3, 2025 | 20.03 | 21.98 | 19.58 | 21.98 | 21.72 | 10.01% | 72,444,960 |
| Jul 2, 2025 | 20.18 | 21.19 | 19.90 | 19.98 | 19.74 | 1.42% | 69,186,380 |
| Jul 1, 2025 | 18.50 | 19.80 | 18.50 | 19.70 | 19.47 | 5.74% | 47,455,698 |
| Jun 30, 2025 | 18.56 | 18.82 | 18.14 | 18.63 | 18.41 | -0.05% | 24,268,777 |
| Jun 27, 2025 | 18.70 | 19.10 | 18.48 | 18.64 | 18.42 | 0.27% | 23,714,942 |
| Jun 26, 2025 | 19.14 | 19.15 | 18.40 | 18.59 | 18.37 | -4.52% | 36,105,771 |
| Jun 25, 2025 | 19.88 | 20.04 | 19.28 | 19.47 | 19.24 | -2.06% | 30,939,584 |
| Jun 24, 2025 | 19.54 | 20.19 | 19.52 | 19.88 | 19.65 | 1.07% | 40,192,399 |
| Jun 23, 2025 | 18.44 | 19.90 | 18.24 | 19.67 | 19.44 | 6.32% | 52,243,404 |