Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China · Delayed Price · Currency is CNY 23.74
-0.27 (-1.12%)
At close: Oct 17, 2025
SHE:001367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.03 | 24.27 | 23.71 | 23.74 | 23.74 | -1.12% | 1,191,479 |
| Oct 16, 2025 | 24.37 | 24.40 | 23.95 | 24.01 | 24.01 | -1.44% | 999,871 |
| Oct 15, 2025 | 24.20 | 24.40 | 23.91 | 24.36 | 24.36 | 0.95% | 1,083,987 |
| Oct 14, 2025 | 24.27 | 24.80 | 24.03 | 24.13 | 24.13 | -0.04% | 1,716,592 |
| Oct 13, 2025 | 23.61 | 24.54 | 23.61 | 24.14 | 24.14 | -1.15% | 2,141,241 |
| Oct 10, 2025 | 23.41 | 24.76 | 23.41 | 24.42 | 24.42 | 4.23% | 3,996,361 |
| Oct 9, 2025 | 23.47 | 23.76 | 23.31 | 23.43 | 23.43 | -0.13% | 1,647,773 |
| Sep 30, 2025 | 23.39 | 23.68 | 23.39 | 23.46 | 23.46 | 0.26% | 749,444 |
| Sep 29, 2025 | 23.39 | 23.67 | 22.98 | 23.40 | 23.40 | 0.04% | 1,497,446 |
| Sep 26, 2025 | 23.45 | 23.85 | 23.01 | 23.39 | 23.39 | -0.51% | 1,354,564 |
| Sep 25, 2025 | 23.81 | 23.98 | 23.45 | 23.51 | 23.51 | -1.18% | 1,324,457 |
| Sep 24, 2025 | 23.43 | 23.96 | 23.43 | 23.79 | 23.79 | 0.76% | 1,984,731 |
| Sep 23, 2025 | 23.92 | 23.99 | 23.11 | 23.61 | 23.61 | -1.30% | 2,189,865 |
| Sep 22, 2025 | 24.17 | 24.36 | 23.82 | 23.92 | 23.92 | -1.08% | 1,317,091 |
| Sep 19, 2025 | 24.42 | 24.48 | 23.99 | 24.18 | 24.18 | -0.49% | 1,667,849 |
| Sep 18, 2025 | 24.81 | 24.98 | 24.10 | 24.30 | 24.30 | -2.21% | 2,616,015 |
| Sep 17, 2025 | 25.05 | 25.06 | 24.66 | 24.85 | 24.85 | 0.04% | 2,009,087 |
| Sep 16, 2025 | 25.31 | 25.37 | 24.21 | 24.84 | 24.84 | -0.48% | 2,423,789 |
| Sep 15, 2025 | 25.10 | 25.10 | 24.61 | 24.96 | 24.96 | 0.16% | 1,460,278 |
| Sep 12, 2025 | 24.85 | 25.15 | 24.55 | 24.92 | 24.92 | 0.48% | 1,993,703 |
| Sep 11, 2025 | 24.91 | 24.91 | 24.26 | 24.80 | 24.80 | -0.52% | 1,876,421 |
| Sep 10, 2025 | 24.83 | 25.49 | 24.83 | 24.93 | 24.93 | 0.36% | 2,179,202 |
| Sep 9, 2025 | 25.25 | 25.26 | 24.70 | 24.84 | 24.84 | -1.35% | 1,818,750 |
| Sep 8, 2025 | 24.77 | 25.29 | 24.61 | 25.18 | 25.18 | 1.74% | 1,738,295 |
| Sep 5, 2025 | 24.41 | 24.85 | 24.17 | 24.75 | 24.75 | 1.48% | 1,623,830 |
| Sep 4, 2025 | 24.73 | 25.03 | 24.02 | 24.39 | 24.39 | -1.37% | 1,960,070 |
| Sep 3, 2025 | 25.18 | 25.40 | 24.55 | 24.73 | 24.73 | -1.67% | 1,871,096 |
| Sep 2, 2025 | 25.62 | 25.72 | 24.74 | 25.15 | 25.15 | -1.83% | 2,269,756 |
| Sep 1, 2025 | 24.90 | 26.00 | 24.90 | 25.62 | 25.62 | 2.48% | 2,709,664 |
| Aug 29, 2025 | 25.30 | 25.49 | 25.00 | 25.00 | 25.00 | -0.60% | 2,377,769 |
| Aug 28, 2025 | 25.31 | 25.65 | 24.41 | 25.15 | 25.15 | -0.79% | 3,391,927 |
| Aug 27, 2025 | 26.42 | 26.66 | 25.32 | 25.35 | 25.35 | -4.23% | 4,657,694 |
| Aug 26, 2025 | 26.48 | 27.48 | 26.26 | 26.47 | 26.47 | -0.30% | 4,930,835 |
| Aug 25, 2025 | 26.25 | 26.97 | 26.12 | 26.55 | 26.55 | 1.61% | 4,124,427 |
| Aug 22, 2025 | 26.13 | 26.28 | 25.84 | 26.13 | 26.13 | 0.11% | 3,563,810 |
| Aug 21, 2025 | 26.23 | 26.46 | 25.93 | 26.10 | 26.10 | -0.50% | 3,440,998 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.00 | 26.23 | 26.23 | -1.83% | 4,520,812 |
| Aug 19, 2025 | 26.73 | 27.24 | 26.40 | 26.72 | 26.72 | - | 4,560,731 |
| Aug 18, 2025 | 26.86 | 27.35 | 26.60 | 26.72 | 26.72 | -0.52% | 5,736,828 |
| Aug 15, 2025 | 25.84 | 26.97 | 25.84 | 26.86 | 26.86 | 3.87% | 6,127,371 |
| Aug 14, 2025 | 26.27 | 26.96 | 25.72 | 25.86 | 25.86 | -1.56% | 6,084,843 |
| Aug 13, 2025 | 25.51 | 26.78 | 25.25 | 26.27 | 26.27 | 2.98% | 7,405,929 |
| Aug 12, 2025 | 25.60 | 25.98 | 25.15 | 25.51 | 25.51 | -0.31% | 3,270,289 |
| Aug 11, 2025 | 24.80 | 26.08 | 24.78 | 25.59 | 25.59 | 2.73% | 5,401,126 |
| Aug 8, 2025 | 24.68 | 24.99 | 24.28 | 24.91 | 24.91 | 0.77% | 3,618,355 |
| Aug 7, 2025 | 25.30 | 25.46 | 24.65 | 24.72 | 24.72 | -2.14% | 6,030,706 |
| Aug 6, 2025 | 26.33 | 26.41 | 25.02 | 25.26 | 25.26 | -4.50% | 8,646,251 |
| Aug 5, 2025 | 26.93 | 27.53 | 26.34 | 26.45 | 26.45 | -1.78% | 8,365,438 |
| Aug 4, 2025 | 25.77 | 27.49 | 25.26 | 26.93 | 26.93 | 4.79% | 12,047,394 |
| Aug 1, 2025 | 26.50 | 27.95 | 25.50 | 25.70 | 25.70 | -3.20% | 14,116,495 |