Skip to main content
logo
Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China flag China · Delayed Price · Currency is CNY
21.93
+0.51 (2.38%)
Mar 25, 2026, 4:00 PM EDT

SHE:001367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202621.8022.0021.4321.9321.932.38%1,440,091
Mar 24, 202620.6021.6620.3021.4221.425.88%2,136,744
Mar 23, 202621.7421.7919.9020.2320.23-7.37%2,558,359
Mar 20, 202622.7222.8621.8021.8421.84-3.15%1,603,410
Mar 19, 202623.3323.3322.4822.5522.55-3.22%1,252,522
Mar 18, 202622.8023.3222.7123.3023.302.19%1,337,326
Mar 17, 202623.3423.3422.7022.8022.80-1.51%940,759
Mar 16, 202622.8923.2222.8323.1523.151.09%1,769,867
Mar 13, 202623.1523.2422.8122.9022.90-0.30%1,489,610
Mar 12, 202623.2923.4422.9222.9722.97-1.37%1,274,197
Mar 11, 202623.6423.6523.1723.2923.29-0.85%1,107,437
Mar 10, 202623.5023.6023.1123.4923.492.09%1,704,320
Mar 9, 202623.0523.2522.5823.0123.01-0.17%2,167,521
Mar 6, 202622.2223.0822.0923.0523.053.97%1,885,524
Mar 5, 202622.4822.6219.9922.1722.17-0.18%1,794,508
Mar 4, 202622.1722.4021.9822.2122.21-0.09%1,092,214
Mar 3, 202623.0023.2522.0022.2322.23-3.05%1,783,323
Mar 2, 202623.3123.4822.4122.9322.93-2.72%1,782,946
Feb 27, 202623.7423.9223.4423.5723.57-1.09%1,059,512
Feb 26, 202624.1224.1323.6023.8323.83-0.87%1,110,096
Feb 25, 202623.9124.2323.8824.0424.040.54%1,058,186
Feb 24, 202623.9524.2723.7423.9123.910.46%1,340,138
Feb 13, 202624.1224.1723.7423.8023.80-0.83%604,633
Feb 12, 202624.2924.3323.9724.0024.00-1.23%720,633
Feb 11, 202624.5124.5124.1624.3024.30-0.08%790,216
Feb 10, 202624.5324.5824.2624.3224.32-0.41%783,051
Feb 9, 202624.3624.5424.2924.4224.421.03%1,355,445
Feb 6, 202624.4024.5524.0224.1724.17-0.25%1,000,239
Feb 5, 202624.3124.4024.1124.2324.23-0.33%899,120
Feb 4, 202624.2824.5424.1024.3124.310.62%1,328,652
Feb 3, 202623.7524.2623.6624.1624.162.37%1,885,366
Feb 2, 202624.2924.5023.5023.6023.60-2.40%1,884,470
Jan 30, 202624.0224.4824.0024.1824.180.42%1,451,613
Jan 29, 202624.2424.6724.0024.0824.08-1.23%1,667,410
Jan 28, 202624.9624.9724.3524.3824.38-1.77%1,406,101
Jan 27, 202624.7724.9223.7824.8224.820.20%2,068,388
Jan 26, 202624.2524.9324.2524.7724.772.14%3,030,938
Jan 23, 202624.4024.4624.1224.2524.25-0.25%1,293,843
Jan 22, 202623.9724.4023.8824.3124.311.72%1,689,022
Jan 21, 202623.6924.0623.6323.9023.900.42%1,102,848
Jan 20, 202623.7824.0823.6723.8023.800.13%1,268,734
Jan 19, 202623.9824.2323.6723.7723.77-1.53%1,463,037
Jan 16, 202624.0524.1923.8124.1424.140.79%1,155,619
Jan 15, 202623.8824.3223.6523.9523.950.29%1,676,926
Jan 14, 202623.9123.9823.3323.8823.880.42%2,921,352
Jan 13, 202622.8924.2222.8923.7823.783.62%4,024,281
Jan 12, 202622.8923.1922.5822.9522.951.01%1,515,272
Jan 9, 202622.5822.7822.3922.7222.720.98%1,299,756
Jan 8, 202622.2522.5522.2322.5022.500.67%912,576
Jan 7, 202622.2922.4722.2322.3522.350.27%1,066,281