Hainan Huluwa Pharmaceutical Group Co., Ltd. (SHA:605199)
China · Delayed Price · Currency is CNY 5.51
+0.05 (0.92%)
Oct 23, 2026, 3:00 PM CST
SHA:605199 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.40 | 5.51 | 5.29 | 5.51 | 5.51 | 0.92% | 979,700 |
| Oct 22, 2026 | 5.69 | 5.69 | 5.44 | 5.46 | 5.46 | -2.85% | 638,100 |
| Oct 21, 2026 | 5.55 | 5.66 | 5.54 | 5.62 | 5.62 | 1.26% | 732,500 |
| Oct 20, 2026 | 5.57 | 5.62 | 5.53 | 5.55 | 5.55 | -0.18% | 652,300 |
| Oct 19, 2026 | 5.55 | 5.63 | 5.54 | 5.56 | 5.56 | -0.54% | 749,700 |
| Oct 16, 2026 | 5.56 | 5.66 | 5.55 | 5.59 | 5.59 | 0.54% | 571,600 |
| Oct 15, 2026 | 5.62 | 5.70 | 5.51 | 5.56 | 5.56 | -1.42% | 1,061,500 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.63 | 5.64 | 5.64 | -1.05% | 651,900 |
| Oct 13, 2026 | 5.73 | 5.73 | 5.62 | 5.70 | 5.70 | -0.52% | 819,000 |
| Oct 12, 2026 | 5.78 | 5.82 | 5.70 | 5.73 | 5.73 | -1.38% | 852,300 |
| Oct 9, 2026 | 5.83 | 5.87 | 5.65 | 5.81 | 5.81 | -0.34% | 1,510,800 |
| Oct 8, 2026 | 5.70 | 5.97 | 5.70 | 5.83 | 5.83 | 2.10% | 1,890,502 |
| Sep 30, 2026 | 5.72 | 5.76 | 5.67 | 5.71 | 5.71 | -0.17% | 809,800 |
| Sep 29, 2026 | 5.70 | 5.75 | 5.65 | 5.72 | 5.72 | 0.35% | 515,100 |
| Sep 28, 2026 | 5.72 | 5.78 | 5.68 | 5.70 | 5.70 | -1.04% | 794,600 |
| Sep 24, 2026 | 5.89 | 5.90 | 5.74 | 5.76 | 5.76 | -1.54% | 614,100 |
| Sep 23, 2026 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 0.52% | 715,300 |
| Sep 22, 2026 | 5.84 | 5.89 | 5.80 | 5.82 | 5.82 | -0.68% | 660,400 |
| Sep 21, 2026 | 5.79 | 5.90 | 5.78 | 5.86 | 5.86 | 1.56% | 1,009,900 |
| Sep 18, 2026 | 5.71 | 5.79 | 5.70 | 5.77 | 5.77 | 1.05% | 566,567 |
| Sep 17, 2026 | 5.66 | 5.72 | 5.66 | 5.71 | 5.71 | 0.88% | 578,667 |
| Sep 16, 2026 | 5.65 | 5.73 | 5.64 | 5.66 | 5.66 | -0.70% | 656,900 |
| Sep 15, 2026 | 5.76 | 5.79 | 5.68 | 5.70 | 5.70 | -1.21% | 827,600 |
| Sep 14, 2026 | 5.82 | 5.91 | 5.76 | 5.77 | 5.77 | -2.04% | 1,345,100 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.86 | 5.89 | 5.89 | -0.84% | 676,900 |
| Sep 10, 2026 | 5.83 | 6.01 | 5.83 | 5.94 | 5.94 | -0.83% | 682,500 |
| Sep 9, 2026 | 6.06 | 6.07 | 5.97 | 5.99 | 5.99 | -1.16% | 679,900 |
| Sep 8, 2026 | 6.06 | 6.11 | 6.03 | 6.06 | 6.06 | -0.66% | 1,025,900 |
| Sep 7, 2026 | 6.36 | 6.36 | 6.03 | 6.10 | 6.10 | 2.35% | 1,843,200 |
| Sep 4, 2026 | 5.91 | 6.04 | 5.90 | 5.96 | 5.96 | 1.02% | 748,100 |
| Sep 3, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -2.16% | 946,800 |
| Sep 2, 2026 | 6.05 | 6.10 | 6.01 | 6.03 | 6.03 | -0.82% | 1,041,100 |
| Sep 1, 2026 | 5.98 | 6.09 | 5.95 | 6.08 | 6.08 | 2.18% | 1,768,600 |
| Aug 31, 2026 | 5.99 | 6.05 | 5.92 | 5.95 | 5.95 | -1.00% | 773,612 |
| Aug 28, 2026 | 5.96 | 6.03 | 5.95 | 6.01 | 6.01 | 0.84% | 554,200 |
| Aug 27, 2026 | 6.02 | 6.03 | 5.91 | 5.96 | 5.96 | -1.32% | 878,200 |
| Aug 26, 2026 | 6.08 | 6.08 | 5.99 | 6.04 | 6.04 | 0.67% | 835,000 |
| Aug 25, 2026 | 5.77 | 6.02 | 5.77 | 6.00 | 6.00 | 3.99% | 1,029,900 |
| Aug 24, 2026 | 5.86 | 5.87 | 5.76 | 5.77 | 5.77 | -1.70% | 693,600 |
| Aug 21, 2026 | 5.85 | 5.90 | 5.73 | 5.87 | 5.87 | -0.34% | 839,500 |
| Aug 20, 2026 | 5.87 | 6.02 | 5.87 | 5.89 | 5.89 | 0.86% | 1,252,200 |
| Aug 19, 2026 | 5.91 | 5.92 | 5.78 | 5.84 | 5.84 | -1.18% | 880,700 |
| Aug 18, 2026 | 6.05 | 6.05 | 5.87 | 5.91 | 5.91 | -2.48% | 1,830,500 |
| Aug 17, 2026 | 6.03 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 918,600 |
| Aug 14, 2026 | 6.16 | 6.20 | 6.00 | 6.05 | 6.05 | -1.31% | 1,460,500 |
| Aug 13, 2026 | 6.08 | 6.40 | 6.01 | 6.13 | 6.13 | 0.82% | 2,664,700 |
| Aug 12, 2026 | 6.10 | 6.17 | 6.04 | 6.08 | 6.08 | 0.33% | 1,048,900 |
| Aug 11, 2026 | 6.06 | 6.18 | 6.04 | 6.06 | 6.06 | -0.82% | 1,606,100 |
| Aug 10, 2026 | 5.99 | 6.33 | 5.98 | 6.11 | 6.11 | 1.33% | 2,056,800 |
| Aug 7, 2026 | 6.08 | 6.15 | 6.01 | 6.03 | 6.03 | 0.33% | 1,858,200 |