Hainan Huluwa Pharmaceutical Group Co., Ltd. (SHA:605199)
China · Delayed Price · Currency is CNY 6.80
+0.16 (2.41%)
Feb 4, 2026, 3:00 PM CST
SHA:605199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.99% | 562,800 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 888,400 |
| Dec 26, 2025 | 8.82 | 8.96 | 8.81 | 8.85 | 8.85 | 0.11% | 3,620,600 |
| Dec 25, 2025 | 8.82 | 8.93 | 8.76 | 8.84 | 8.84 | 0.23% | 2,721,100 |
| Dec 24, 2025 | 8.88 | 8.94 | 8.74 | 8.82 | 8.82 | -1.45% | 4,537,200 |
| Dec 23, 2025 | 9.32 | 9.35 | 8.95 | 8.95 | 8.95 | -3.97% | 9,651,803 |
| Dec 22, 2025 | 8.88 | 9.32 | 8.81 | 9.32 | 9.32 | 4.95% | 11,828,500 |
| Dec 19, 2025 | 8.55 | 8.98 | 8.55 | 8.88 | 8.88 | 3.86% | 5,074,200 |
| Dec 18, 2025 | 8.55 | 8.67 | 8.51 | 8.55 | 8.55 | - | 2,102,700 |
| Dec 17, 2025 | 8.50 | 8.55 | 8.33 | 8.55 | 8.55 | - | 2,518,800 |
| Dec 16, 2025 | 8.63 | 8.69 | 8.46 | 8.55 | 8.55 | -0.81% | 2,501,400 |
| Dec 15, 2025 | 8.69 | 8.69 | 8.58 | 8.62 | 8.62 | -1.60% | 2,989,600 |
| Dec 12, 2025 | 8.85 | 8.86 | 8.71 | 8.76 | 8.76 | -0.90% | 3,022,503 |
| Dec 11, 2025 | 9.08 | 9.08 | 8.84 | 8.84 | 8.84 | -3.07% | 3,888,300 |
| Dec 10, 2025 | 8.86 | 9.27 | 8.82 | 9.12 | 9.12 | 2.93% | 5,759,300 |
| Dec 9, 2025 | 8.83 | 8.94 | 8.82 | 8.86 | 8.86 | -0.23% | 2,649,900 |
| Dec 8, 2025 | 8.82 | 8.93 | 8.74 | 8.88 | 8.88 | -0.45% | 3,367,900 |
| Dec 5, 2025 | 8.86 | 8.93 | 8.71 | 8.92 | 8.92 | 0.45% | 2,951,300 |
| Dec 4, 2025 | 9.11 | 9.12 | 8.88 | 8.88 | 8.88 | -2.52% | 4,505,800 |
| Dec 3, 2025 | 9.10 | 9.21 | 9.08 | 9.11 | 9.11 | -0.44% | 3,118,300 |
| Dec 2, 2025 | 9.26 | 9.26 | 9.06 | 9.15 | 9.15 | -1.19% | 3,896,700 |
| Dec 1, 2025 | 9.32 | 9.36 | 9.24 | 9.26 | 9.26 | -0.86% | 3,177,800 |
| Nov 28, 2025 | 9.26 | 9.42 | 9.17 | 9.34 | 9.34 | 0.97% | 3,539,503 |
| Nov 27, 2025 | 9.35 | 9.38 | 9.21 | 9.25 | 9.25 | -1.39% | 3,851,300 |
| Nov 26, 2025 | 9.37 | 9.62 | 9.36 | 9.38 | 9.38 | -0.42% | 4,652,600 |
| Nov 25, 2025 | 9.20 | 9.43 | 9.18 | 9.42 | 9.42 | 2.17% | 4,535,200 |