Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China · Delayed Price · Currency is CNY 24.84
-0.34 (-1.35%)
At close: Sep 9, 2025
SHE:001367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.41 | 25.49 | 24.41 | 24.93 | - | 0.36% | 2,179,202 |
| Sep 9, 2025 | 25.25 | 25.26 | 24.70 | 24.84 | - | -1.35% | 1,818,750 |
| Sep 8, 2025 | 24.77 | 25.29 | 24.61 | 25.18 | - | 1.74% | 1,738,295 |
| Sep 5, 2025 | 24.41 | 24.85 | 24.17 | 24.75 | - | 1.48% | 1,623,830 |
| Sep 4, 2025 | 24.73 | 25.03 | 24.02 | 24.39 | - | -1.37% | 1,960,070 |
| Sep 3, 2025 | 25.18 | 25.40 | 24.55 | 24.73 | - | -1.67% | 1,871,096 |
| Sep 2, 2025 | 25.62 | 25.72 | 24.74 | 25.15 | - | -1.83% | 2,269,756 |
| Sep 1, 2025 | 24.90 | 26.00 | 24.90 | 25.62 | - | 2.48% | 2,709,664 |
| Aug 29, 2025 | 25.30 | 25.49 | 25.00 | 25.00 | - | -0.60% | 2,377,769 |
| Aug 28, 2025 | 25.31 | 25.65 | 24.41 | 25.15 | - | -0.79% | 3,391,927 |
| Aug 27, 2025 | 26.42 | 26.66 | 25.32 | 25.35 | - | -4.23% | 4,657,694 |
| Aug 26, 2025 | 26.48 | 27.48 | 26.26 | 26.47 | - | -0.30% | 4,930,835 |
| Aug 25, 2025 | 26.25 | 26.97 | 26.12 | 26.55 | - | 1.61% | 4,124,427 |
| Aug 22, 2025 | 26.13 | 26.28 | 25.84 | 26.13 | - | 0.11% | 3,563,810 |
| Aug 21, 2025 | 26.23 | 26.46 | 25.93 | 26.10 | - | -0.50% | 3,440,998 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.00 | 26.23 | - | -1.83% | 4,520,812 |
| Aug 19, 2025 | 26.73 | 27.24 | 26.40 | 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 |