Hainan Huluwa Pharmaceutical Group Co., Ltd. (SHA:605199)
China · Delayed Price · Currency is CNY 5.72
+0.08 (1.42%)
Jul 30, 2026, 3:00 PM CST
SHA:605199 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.66 | 5.98 | 5.66 | 5.72 | 5.72 | 1.42% | 1,794,512 |
| Jul 29, 2026 | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | 1.62% | 1,305,000 |
| Jul 28, 2026 | 5.48 | 5.63 | 5.48 | 5.55 | 5.55 | 0.54% | 1,079,100 |
| Jul 27, 2026 | 5.40 | 5.54 | 5.38 | 5.52 | 5.52 | 2.03% | 935,700 |
| Jul 24, 2026 | 5.47 | 5.52 | 5.40 | 5.41 | 5.41 | -1.99% | 943,000 |
| Jul 23, 2026 | 5.44 | 5.54 | 5.40 | 5.52 | 5.52 | 1.10% | 959,500 |
| Jul 22, 2026 | 5.36 | 5.62 | 5.36 | 5.46 | 5.46 | -0.36% | 1,518,100 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.31 | 5.48 | 5.48 | -3.18% | 2,149,600 |
| Jul 20, 2026 | 5.88 | 5.98 | 5.55 | 5.66 | 5.66 | -3.74% | 2,345,300 |
| Jul 17, 2026 | 6.05 | 6.23 | 5.85 | 5.88 | 5.88 | -4.85% | 2,961,900 |
| Jul 16, 2026 | 6.18 | 6.38 | 5.99 | 6.18 | 6.18 | -1.75% | 5,359,300 |
| Jul 15, 2026 | 5.66 | 6.39 | 5.63 | 6.29 | 6.29 | 8.26% | 7,062,388 |
| Jul 14, 2026 | 5.65 | 5.83 | 5.65 | 5.81 | 5.81 | - | 2,133,100 |
| Jul 13, 2026 | 5.89 | 6.05 | 5.79 | 5.81 | 5.81 | 0.35% | 2,281,100 |
| Jul 10, 2026 | 5.75 | 5.86 | 5.68 | 5.79 | 5.79 | -0.17% | 1,732,200 |
| Jul 9, 2026 | 5.70 | 5.96 | 5.59 | 5.80 | 5.80 | 1.58% | 2,468,000 |
| Jul 8, 2026 | 5.64 | 5.84 | 5.53 | 5.71 | 5.71 | 0.88% | 2,189,500 |
| Jul 7, 2026 | 5.93 | 5.95 | 5.62 | 5.66 | 5.66 | -5.98% | 2,615,700 |
| Jul 6, 2026 | 6.21 | 6.21 | 5.84 | 6.02 | 6.02 | 0.17% | 4,412,200 |
| Jul 3, 2026 | 5.90 | 6.01 | 5.70 | 6.01 | 6.01 | 5.07% | 4,245,600 |
| Jul 2, 2026 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | 4.95% | 2,411,800 |
| Jul 1, 2026 | 5.21 | 5.45 | 5.20 | 5.45 | 5.45 | 5.01% | 2,238,600 |
| Jun 30, 2026 | 5.38 | 5.44 | 5.16 | 5.19 | 5.19 | -3.53% | 2,101,400 |
| Jun 29, 2026 | 5.33 | 5.47 | 5.15 | 5.38 | 5.38 | 0.37% | 1,820,300 |
| Jun 26, 2026 | 5.50 | 5.56 | 5.35 | 5.36 | 5.36 | -2.72% | 2,274,500 |
| Jun 25, 2026 | 5.57 | 5.63 | 5.38 | 5.51 | 5.51 | -2.13% | 2,454,600 |
| Jun 24, 2026 | 5.90 | 5.94 | 5.62 | 5.63 | 5.63 | -4.90% | 1,925,600 |
| Jun 23, 2026 | 5.80 | 5.97 | 5.80 | 5.92 | 5.92 | 0.51% | 1,323,400 |
| Jun 22, 2026 | 6.07 | 6.07 | 5.79 | 5.89 | 5.89 | -3.28% | 3,072,600 |
| Jun 18, 2026 | 6.13 | 6.17 | 6.05 | 6.09 | 6.09 | -0.65% | 1,712,600 |
| Jun 17, 2026 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | -2.23% | 1,876,100 |
| Jun 16, 2026 | 6.32 | 6.34 | 6.19 | 6.27 | 6.27 | -1.26% | 1,496,600 |
| Jun 15, 2026 | 6.39 | 6.45 | 6.32 | 6.35 | 6.35 | -0.63% | 1,457,700 |
| Jun 12, 2026 | 6.36 | 6.42 | 6.24 | 6.39 | 6.39 | 1.75% | 1,248,856 |
| Jun 11, 2026 | 6.38 | 6.47 | 6.24 | 6.28 | 6.28 | -2.48% | 1,403,289 |
| Jun 10, 2026 | 6.31 | 6.47 | 6.15 | 6.44 | 6.44 | 1.10% | 3,032,479 |
| Jun 9, 2026 | 6.41 | 6.49 | 6.32 | 6.37 | 6.37 | -0.47% | 1,487,500 |
| Jun 8, 2026 | 6.50 | 6.59 | 6.35 | 6.40 | 6.40 | -2.59% | 2,126,600 |
| Jun 5, 2026 | 6.50 | 6.65 | 6.50 | 6.57 | 6.57 | - | 1,220,100 |
| Jun 4, 2026 | 6.55 | 6.70 | 6.53 | 6.57 | 6.57 | -0.61% | 1,950,800 |
| Jun 3, 2026 | 6.71 | 6.75 | 6.56 | 6.61 | 6.61 | -1.49% | 1,739,500 |
| Jun 2, 2026 | 6.82 | 6.84 | 6.66 | 6.71 | 6.71 | -1.47% | 1,404,900 |
| Jun 1, 2026 | 6.70 | 6.81 | 6.66 | 6.81 | 6.81 | 0.89% | 2,169,600 |
| May 29, 2026 | 6.84 | 6.89 | 6.74 | 6.75 | 6.75 | -2.17% | 2,684,800 |
| May 28, 2026 | 6.90 | 7.05 | 6.80 | 6.90 | 6.90 | -0.86% | 2,617,500 |
| May 27, 2026 | 7.05 | 7.22 | 6.90 | 6.96 | 6.96 | -0.57% | 4,799,200 |
| May 26, 2026 | 6.95 | 7.16 | 6.88 | 7.00 | 7.00 | -0.43% | 5,517,100 |
| May 25, 2026 | 6.79 | 7.08 | 6.62 | 7.03 | 7.03 | 3.08% | 6,449,029 |
| May 22, 2026 | 6.89 | 6.98 | 6.76 | 6.82 | 6.82 | -1.73% | 7,352,900 |
| May 21, 2026 | 6.82 | 6.94 | 6.78 | 6.94 | 6.94 | 4.99% | 6,784,211 |