Skip to main content
logo
Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China flag China · Delayed Price · Currency is CNY
16.52
+0.12 (0.73%)
Aug 27, 2026, 11:30 AM CST

SHA:600521 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202616.3616.6616.2016.4016.40-0.18%22,921,080
Aug 25, 202616.0816.4515.8816.4316.431.42%28,734,377
Aug 24, 202616.5116.6615.9016.2016.20-2.53%36,500,123
Aug 21, 202617.0617.1016.4816.6216.62-4.32%50,559,380
Aug 20, 202617.5017.9317.1717.3717.371.28%56,253,770
Aug 19, 202617.0917.4616.7817.1517.150.35%49,052,644
Aug 18, 202617.3017.4416.8717.0917.09-1.56%36,239,166
Aug 17, 202617.5317.6316.9317.3617.36-0.97%37,906,656
Aug 14, 202618.0118.0517.3617.5317.53-2.61%41,283,637
Aug 13, 202617.9518.4117.8118.0018.00-0.17%45,476,392
Aug 12, 202618.1318.5517.9918.0318.03-1.15%42,774,370
Aug 11, 202617.9918.7317.8518.2418.240.27%62,993,406
Aug 10, 202617.7718.3717.7318.1918.193.65%79,005,241
Aug 7, 202616.3917.5716.3617.5517.556.62%72,036,304
Aug 6, 202616.5816.9016.4216.4616.46-1.20%29,759,301
Aug 5, 202617.0417.1916.5716.6616.66-2.23%39,092,090
Aug 4, 202616.8917.1116.7717.0417.041.61%33,503,353
Aug 3, 202616.8016.9516.5616.7716.770.30%27,124,180
Jul 31, 202616.3716.7916.3216.7216.722.45%36,987,635
Jul 30, 202616.3016.8116.1516.3216.320.31%36,954,944
Jul 29, 202616.1116.4415.9416.2716.271.43%27,892,531
Jul 28, 202616.4216.6915.9616.0416.04-3.20%30,702,900
Jul 27, 202616.0216.6015.9416.5716.573.50%33,851,567
Jul 24, 202616.5616.7815.9916.0116.01-4.36%34,592,201
Jul 23, 202616.9817.1316.3016.7416.74-2.22%39,691,292
Jul 22, 202616.5217.3816.4117.1217.122.95%49,446,944
Jul 21, 202616.5116.7616.1016.6316.630.36%46,135,016
Jul 20, 202616.0716.9316.0316.5716.572.60%55,956,340
Jul 17, 202617.4017.7816.1316.1516.15-8.39%74,987,782
Jul 16, 202616.6117.8016.5217.6317.634.38%86,192,940
Jul 15, 202616.4117.5416.4116.8916.89-0.47%84,440,551
Jul 14, 202616.6517.0016.3316.9716.970.77%44,306,446
Jul 13, 202616.6517.2516.5916.8416.84-46,980,231
Jul 10, 202616.0617.0715.9016.8416.843.57%54,648,820
Jul 9, 202616.0216.5615.8216.2616.26-0.55%39,702,320
Jul 8, 202616.1916.7315.9516.3516.351.36%53,442,192
Jul 7, 202616.3816.8216.0916.1316.13-3.99%68,253,540
Jul 6, 202616.2016.9516.0116.8016.809.02%101,276,988
Jul 3, 202615.1215.4914.9015.4115.413.35%30,758,571
Jul 2, 202614.8015.1914.7214.9114.910.54%23,487,916
Jul 1, 202614.4414.8514.0514.8314.832.99%30,981,372
Jun 30, 202614.6614.7014.3514.4014.40-1.84%18,193,284
Jun 29, 202614.0114.7613.7314.6714.674.71%28,908,624
Jun 26, 202614.5114.7014.0014.0114.01-3.98%18,172,065
Jun 25, 202614.5214.7614.1114.5914.59-0.88%20,758,370
Jun 24, 202614.7015.1214.6814.7214.720.20%22,597,247
Jun 23, 202614.3214.8514.2314.6914.692.80%20,240,362
Jun 22, 202614.3314.3313.7614.2914.29-0.42%19,582,510
Jun 18, 202614.2814.5914.0614.3514.351.13%12,237,380
Jun 17, 202614.3314.4314.2314.2914.19-0.49%8,204,770