Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China · Delayed Price · Currency is CNY 26.16
-0.56 (-2.10%)
Last updated: Aug 20, 2025
SHE:001367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.55 | 26.56 | 26.00 | 26.19 | - | -1.98% | 9,320,906 |
| Aug 19, 2025 | 25.84 | 27.24 | 25.84 | 26.72 | - | - | 4,560,731 |
| Aug 18, 2025 | 26.86 | 27.35 | 26.60 | 26.72 | - | -0.52% | 5,736,828 |
| Aug 15, 2025 | 25.84 | 26.97 | 25.84 | 26.86 | - | 3.87% | 6,127,371 |
| Aug 14, 2025 | 26.27 | 26.96 | 25.72 | 25.86 | - | -1.56% | 6,084,843 |
| Aug 13, 2025 | 25.51 | 26.78 | 25.25 | 26.27 | - | 2.98% | 7,405,929 |
| Aug 12, 2025 | 25.60 | 25.98 | 25.15 | 25.51 | - | -0.31% | 3,270,289 |
| Aug 11, 2025 | 24.80 | 26.08 | 24.78 | 25.59 | - | 2.73% | 5,401,126 |
| Aug 8, 2025 | 24.68 | 24.99 | 24.28 | 24.91 | - | 0.77% | 3,618,355 |
| Aug 7, 2025 | 25.30 | 25.46 | 24.65 | 24.72 | - | -2.14% | 6,030,706 |
| Aug 6, 2025 | 26.33 | 26.41 | 25.02 | 25.26 | - | -4.50% | 8,646,251 |
| Aug 5, 2025 | 26.93 | 27.53 | 26.34 | 26.45 | - | -1.78% | 8,365,438 |
| Aug 4, 2025 | 25.77 | 27.49 | 25.26 | 26.93 | - | 4.79% | 12,047,394 |
| Aug 1, 2025 | 26.50 | 27.95 | 25.50 | 25.70 | - | -3.20% | 14,116,495 |
| Jul 31, 2025 | 25.35 | 27.56 | 25.00 | 26.55 | - | 3.71% | 13,583,741 |
| Jul 30, 2025 | 24.91 | 25.80 | 24.74 | 25.60 | - | 1.71% | 8,284,659 |
| Jul 29, 2025 | 24.98 | 25.80 | 24.47 | 25.17 | - | 0.80% | 7,315,581 |
| Jul 28, 2025 | 24.74 | 25.50 | 24.60 | 24.97 | - | 1.01% | 6,357,103 |
| Jul 25, 2025 | 23.92 | 26.32 | 23.75 | 24.72 | - | 3.30% | 9,695,763 |
| Jul 24, 2025 | 23.63 | 24.22 | 23.58 | 23.93 | - | 1.31% | 2,841,968 |
| Jul 23, 2025 | 23.80 | 24.10 | 23.50 | 23.62 | - | -0.96% | 1,963,320 |
| Jul 22, 2025 | 24.20 | 24.35 | 23.74 | 23.85 | - | -1.45% | 3,068,775 |
| Jul 21, 2025 | 23.91 | 24.40 | 23.72 | 24.20 | - | 1.04% | 4,253,173 |
| Jul 18, 2025 | 23.78 | 23.99 | 23.44 | 23.95 | - | -0.08% | 3,075,937 |
| Jul 17, 2025 | 23.90 | 24.64 | 23.72 | 23.97 | - | - | 5,171,137 |
| Jul 16, 2025 | 22.93 | 24.08 | 22.78 | 23.97 | - | 4.54% | 6,201,147 |
| Jul 15, 2025 | 23.10 | 23.20 | 22.66 | 22.93 | - | -0.52% | 1,996,171 |
| Jul 14, 2025 | 22.97 | 23.15 | 22.82 | 23.05 | - | 0.39% | 1,653,571 |
| Jul 11, 2025 | 22.90 | 23.20 | 22.50 | 22.96 | - | 0.61% | 2,854,493 |
| Jul 10, 2025 | 22.68 | 23.49 | 22.66 | 22.82 | - | 0.09% | 3,169,076 |
| Jul 9, 2025 | 23.20 | 23.30 | 22.73 | 22.80 | - | -2.27% | 3,630,219 |
| Jul 8, 2025 | 23.57 | 23.93 | 23.22 | 23.33 | - | -1.02% | 3,519,326 |
| Jul 7, 2025 | 23.10 | 24.14 | 22.90 | 23.57 | - | 2.08% | 5,709,607 |
| Jul 4, 2025 | 23.31 | 23.31 | 22.80 | 23.09 | - | -0.77% | 3,284,615 |
| Jul 3, 2025 | 23.32 | 23.77 | 23.10 | 23.27 | - | -0.21% | 5,752,310 |
| Jul 2, 2025 | 22.46 | 23.88 | 22.30 | 23.32 | - | 3.74% | 8,475,978 |
| Jul 1, 2025 | 21.81 | 22.68 | 21.74 | 22.48 | - | 3.07% | 5,303,562 |
| Jun 30, 2025 | 21.54 | 21.81 | 21.35 | 21.81 | - | 1.25% | 2,175,527 |
| Jun 27, 2025 | 21.45 | 21.56 | 21.37 | 21.54 | - | 0.80% | 1,820,434 |
| Jun 26, 2025 | 21.52 | 21.73 | 21.30 | 21.37 | - | -1.43% | 2,148,440 |
| Jun 25, 2025 | 21.76 | 21.97 | 21.48 | 21.68 | - | -0.41% | 2,209,038 |
| Jun 24, 2025 | 21.61 | 21.89 | 21.52 | 21.77 | - | 0.79% | 1,886,645 |
| Jun 23, 2025 | 21.30 | 21.62 | 21.06 | 21.60 | - | 1.41% | 1,757,448 |
| Jun 20, 2025 | 21.16 | 21.40 | 21.02 | 21.30 | - | 0.71% | 2,323,833 |
| Jun 19, 2025 | 21.70 | 21.91 | 21.02 | 21.15 | - | -2.98% | 3,135,477 |
| Jun 18, 2025 | 22.25 | 22.34 | 21.76 | 21.80 | - | -2.02% | 2,749,949 |
| Jun 17, 2025 | 22.62 | 22.89 | 22.15 | 22.25 | - | -1.37% | 2,989,105 |
| Jun 16, 2025 | 22.77 | 22.99 | 22.41 | 22.56 | - | -1.74% | 3,055,260 |
| Jun 13, 2025 | 23.50 | 23.65 | 22.70 | 22.96 | - | -2.30% | 3,928,161 |
| Jun 12, 2025 | 23.50 | 23.78 | 23.27 | 23.50 | - | 0.47% | 4,272,743 |