Hainan Huluwa Pharmaceutical Group Co., Ltd. (SHA:605199)
China · Delayed Price · Currency is CNY 6.44
-0.19 (-2.87%)
At close: Mar 20, 2026
SHA:605199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.64 | 6.66 | 6.44 | 6.44 | 6.44 | -2.87% | 2,846,400 |
| Mar 19, 2026 | 6.70 | 6.71 | 6.61 | 6.63 | 6.63 | -1.92% | 2,294,500 |
| Mar 18, 2026 | 6.76 | 6.78 | 6.69 | 6.76 | 6.76 | -0.15% | 2,508,300 |
| Mar 17, 2026 | 6.83 | 6.88 | 6.75 | 6.77 | 6.77 | -0.88% | 2,282,800 |
| Mar 16, 2026 | 6.81 | 6.84 | 6.78 | 6.83 | 6.83 | 0.15% | 2,094,600 |
| Mar 13, 2026 | 6.91 | 6.92 | 6.82 | 6.82 | 6.82 | -1.45% | 3,012,400 |
| Mar 12, 2026 | 7.05 | 7.06 | 6.91 | 6.92 | 6.92 | -1.98% | 3,230,300 |
| Mar 11, 2026 | 7.08 | 7.08 | 7.01 | 7.06 | 7.06 | -0.14% | 1,957,300 |
| Mar 10, 2026 | 6.95 | 7.09 | 6.95 | 7.07 | 7.07 | 1.73% | 2,664,000 |
| Mar 9, 2026 | 6.93 | 6.98 | 6.90 | 6.95 | 6.95 | -1.42% | 2,427,600 |
| Mar 6, 2026 | 6.85 | 7.05 | 6.78 | 7.05 | 7.05 | 3.22% | 3,390,000 |
| Mar 5, 2026 | 6.86 | 6.92 | 6.81 | 6.83 | 6.83 | 0.15% | 2,241,600 |
| Mar 4, 2026 | 6.89 | 6.90 | 6.73 | 6.82 | 6.82 | -2.01% | 3,624,200 |
| Mar 3, 2026 | 6.89 | 7.13 | 6.89 | 6.96 | 6.96 | 1.31% | 5,928,600 |
| Mar 2, 2026 | 7.13 | 7.13 | 6.86 | 6.87 | 6.87 | -3.38% | 5,010,600 |
| Feb 27, 2026 | 7.13 | 7.14 | 7.02 | 7.11 | 7.11 | 0.14% | 3,007,300 |
| Feb 26, 2026 | 7.02 | 7.17 | 6.92 | 7.10 | 7.10 | 1.28% | 5,085,700 |
| Feb 25, 2026 | 6.84 | 7.04 | 6.83 | 7.01 | 7.01 | 2.79% | 4,580,600 |
| Feb 24, 2026 | 6.72 | 6.82 | 6.71 | 6.82 | 6.82 | 1.64% | 2,109,480 |
| Feb 13, 2026 | 6.72 | 6.77 | 6.69 | 6.71 | 6.71 | -0.59% | 2,020,252 |
| Feb 12, 2026 | 6.88 | 6.92 | 6.75 | 6.75 | 6.75 | -2.17% | 3,623,752 |
| Feb 11, 2026 | 6.77 | 6.96 | 6.76 | 6.90 | 6.90 | 1.92% | 4,204,852 |
| Feb 10, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -0.88% | 2,019,500 |
| Feb 9, 2026 | 6.73 | 6.83 | 6.71 | 6.83 | 6.83 | 1.19% | 2,978,352 |
| Feb 6, 2026 | 6.82 | 6.93 | 6.75 | 6.75 | 6.75 | 0.15% | 3,888,900 |
| Feb 5, 2026 | 6.77 | 6.85 | 6.73 | 6.74 | 6.74 | -0.88% | 3,368,200 |
| Feb 4, 2026 | 6.68 | 6.83 | 6.65 | 6.80 | 6.80 | 2.41% | 4,857,700 |
| Feb 3, 2026 | 6.63 | 6.68 | 6.59 | 6.64 | 6.64 | 0.30% | 2,837,600 |
| Feb 2, 2026 | 6.63 | 6.76 | 6.50 | 6.62 | 6.62 | -0.90% | 4,293,800 |
| Jan 30, 2026 | 6.68 | 6.77 | 6.61 | 6.68 | 6.68 | -0.45% | 3,092,600 |
| Jan 29, 2026 | 6.76 | 6.78 | 6.60 | 6.71 | 6.71 | -1.76% | 5,008,400 |
| Jan 28, 2026 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -1.59% | 4,067,180 |
| Jan 27, 2026 | 7.04 | 7.04 | 6.88 | 6.94 | 6.94 | -1.56% | 4,294,100 |
| Jan 26, 2026 | 7.12 | 7.15 | 6.93 | 7.05 | 7.05 | -1.26% | 4,940,600 |
| Jan 23, 2026 | 7.08 | 7.18 | 7.08 | 7.14 | 7.14 | 0.85% | 4,023,700 |
| Jan 22, 2026 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 2.76% | 4,456,000 |
| Jan 21, 2026 | 6.95 | 6.96 | 6.86 | 6.89 | 6.89 | -1.71% | 4,013,800 |
| Jan 20, 2026 | 6.97 | 7.13 | 6.96 | 7.01 | 7.01 | 1.01% | 5,350,000 |
| Jan 19, 2026 | 6.81 | 6.95 | 6.76 | 6.94 | 6.94 | 0.58% | 4,176,000 |
| Jan 16, 2026 | 7.18 | 7.23 | 6.84 | 6.90 | 6.90 | -4.03% | 9,223,700 |
| Jan 15, 2026 | 7.21 | 7.30 | 7.18 | 7.19 | 7.19 | -2.84% | 8,136,400 |
| Jan 14, 2026 | 7.45 | 7.49 | 7.38 | 7.40 | 7.40 | -0.54% | 6,396,800 |
| Jan 13, 2026 | 7.42 | 7.50 | 7.37 | 7.44 | 7.44 | -0.13% | 4,768,700 |
| Jan 12, 2026 | 7.53 | 7.54 | 7.37 | 7.45 | 7.45 | -1.46% | 8,033,500 |
| Jan 9, 2026 | 7.60 | 7.61 | 7.53 | 7.56 | 7.56 | -0.53% | 5,345,200 |
| Jan 8, 2026 | 7.54 | 7.60 | 7.50 | 7.60 | 7.60 | 0.93% | 4,907,800 |
| Jan 7, 2026 | 7.71 | 7.71 | 7.50 | 7.53 | 7.53 | -2.21% | 6,742,140 |
| Jan 6, 2026 | 7.67 | 7.78 | 7.64 | 7.70 | 7.70 | 1.05% | 5,327,166 |
| Jan 5, 2026 | 7.55 | 7.66 | 7.42 | 7.62 | 7.62 | - | 8,859,726 |
| Dec 31, 2025 | 7.59 | 7.84 | 7.59 | 7.62 | 7.62 | -4.63% | 17,616,100 |