Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China · Delayed Price · Currency is CNY 23.66
0.00 (0.00%)
At close: May 6, 2026
SHE:001367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.70 | 23.79 | 23.14 | 23.66 | 23.66 | -0.17% | 4,462,282 |
| Apr 30, 2026 | 23.93 | 24.03 | 23.52 | 23.70 | 23.70 | -0.04% | 2,459,622 |
| Apr 29, 2026 | 24.37 | 24.39 | 23.69 | 23.71 | 23.71 | -3.58% | 3,610,548 |
| Apr 28, 2026 | 25.11 | 25.27 | 24.36 | 24.59 | 24.59 | -4.76% | 3,437,348 |
| Apr 27, 2026 | 25.42 | 25.99 | 25.21 | 25.82 | 25.82 | 1.41% | 2,746,590 |
| Apr 24, 2026 | 25.60 | 25.93 | 25.06 | 25.46 | 25.46 | -1.74% | 2,920,431 |
| Apr 23, 2026 | 26.59 | 27.22 | 25.10 | 25.91 | 25.91 | -2.59% | 5,847,374 |
| Apr 22, 2026 | 25.36 | 26.68 | 24.93 | 26.60 | 26.60 | 5.35% | 5,519,185 |
| Apr 21, 2026 | 25.42 | 25.43 | 25.00 | 25.25 | 25.25 | -0.63% | 4,277,249 |
| Apr 20, 2026 | 25.25 | 26.15 | 24.61 | 25.41 | 25.41 | -4.08% | 8,394,980 |
| Apr 17, 2026 | 27.45 | 27.48 | 26.24 | 26.49 | 26.49 | -3.32% | 7,034,088 |
| Apr 16, 2026 | 26.15 | 28.00 | 25.71 | 27.40 | 27.40 | 5.71% | 10,110,884 |
| Apr 15, 2026 | 26.66 | 26.88 | 25.01 | 25.92 | 25.92 | -1.89% | 5,918,385 |
| Apr 14, 2026 | 26.13 | 26.60 | 25.86 | 26.42 | 26.42 | 1.11% | 5,460,554 |
| Apr 13, 2026 | 25.17 | 26.13 | 24.92 | 26.13 | 26.13 | 2.47% | 4,834,462 |
| Apr 10, 2026 | 25.35 | 25.71 | 24.96 | 25.50 | 25.50 | 1.23% | 4,939,990 |
| Apr 9, 2026 | 25.53 | 26.50 | 24.90 | 25.19 | 25.19 | -0.87% | 5,089,676 |
| Apr 8, 2026 | 26.07 | 26.21 | 24.84 | 25.41 | 25.41 | -1.59% | 6,389,696 |
| Apr 7, 2026 | 26.27 | 26.98 | 25.71 | 25.82 | 25.82 | -0.81% | 7,120,294 |
| Apr 3, 2026 | 25.75 | 26.57 | 25.46 | 26.03 | 26.03 | 1.09% | 8,081,225 |
| Apr 2, 2026 | 26.08 | 26.35 | 25.60 | 25.75 | 25.75 | -0.69% | 6,177,376 |
| Apr 1, 2026 | 25.64 | 26.16 | 25.43 | 25.93 | 25.93 | 1.89% | 9,552,687 |
| Mar 31, 2026 | 25.90 | 26.24 | 25.24 | 25.45 | 25.45 | -2.08% | 10,613,180 |
| Mar 30, 2026 | 25.32 | 26.11 | 25.32 | 25.99 | 25.99 | 3.22% | 14,532,950 |
| Mar 27, 2026 | 23.95 | 26.53 | 23.75 | 25.18 | 25.18 | 4.39% | 17,709,380 |
| Mar 26, 2026 | 23.76 | 24.12 | 23.76 | 24.12 | 24.12 | 9.99% | 6,597,321 |
| Mar 25, 2026 | 21.80 | 22.00 | 21.43 | 21.93 | 21.93 | 2.38% | 1,440,091 |
| Mar 24, 2026 | 20.60 | 21.66 | 20.30 | 21.42 | 21.42 | 5.88% | 2,136,744 |
| Mar 23, 2026 | 21.74 | 21.79 | 19.90 | 20.23 | 20.23 | -7.37% | 2,558,359 |
| Mar 20, 2026 | 22.72 | 22.86 | 21.80 | 21.84 | 21.84 | -3.15% | 1,603,410 |
| Mar 19, 2026 | 23.33 | 23.33 | 22.48 | 22.55 | 22.55 | -3.22% | 1,252,522 |
| Mar 18, 2026 | 22.80 | 23.32 | 22.71 | 23.30 | 23.30 | 2.19% | 1,337,326 |
| Mar 17, 2026 | 23.34 | 23.34 | 22.70 | 22.80 | 22.80 | -1.51% | 940,759 |
| Mar 16, 2026 | 22.89 | 23.22 | 22.83 | 23.15 | 23.15 | 1.09% | 1,769,867 |
| Mar 13, 2026 | 23.15 | 23.24 | 22.81 | 22.90 | 22.90 | -0.30% | 1,489,610 |
| Mar 12, 2026 | 23.29 | 23.44 | 22.92 | 22.97 | 22.97 | -1.37% | 1,274,197 |
| Mar 11, 2026 | 23.64 | 23.65 | 23.17 | 23.29 | 23.29 | -0.85% | 1,107,437 |
| Mar 10, 2026 | 23.50 | 23.60 | 23.11 | 23.49 | 23.49 | 2.09% | 1,704,320 |
| Mar 9, 2026 | 23.05 | 23.25 | 22.58 | 23.01 | 23.01 | -0.17% | 2,167,521 |
| Mar 6, 2026 | 22.22 | 23.08 | 22.09 | 23.05 | 23.05 | 3.97% | 1,885,524 |
| Mar 5, 2026 | 22.48 | 22.62 | 19.99 | 22.17 | 22.17 | -0.18% | 1,794,508 |
| Mar 4, 2026 | 22.17 | 22.40 | 21.98 | 22.21 | 22.21 | -0.09% | 1,092,214 |
| Mar 3, 2026 | 23.00 | 23.25 | 22.00 | 22.23 | 22.23 | -3.05% | 1,783,323 |
| Mar 2, 2026 | 23.31 | 23.48 | 22.41 | 22.93 | 22.93 | -2.72% | 1,782,946 |
| Feb 27, 2026 | 23.74 | 23.92 | 23.44 | 23.57 | 23.57 | -1.09% | 1,059,512 |
| Feb 26, 2026 | 24.12 | 24.13 | 23.60 | 23.83 | 23.83 | -0.87% | 1,110,096 |
| Feb 25, 2026 | 23.91 | 24.23 | 23.88 | 24.04 | 24.04 | 0.54% | 1,058,186 |
| Feb 24, 2026 | 23.95 | 24.27 | 23.74 | 23.91 | 23.91 | 0.46% | 1,340,138 |
| Feb 13, 2026 | 24.12 | 24.17 | 23.74 | 23.80 | 23.80 | -0.83% | 604,633 |
| Feb 12, 2026 | 24.29 | 24.33 | 23.97 | 24.00 | 24.00 | -1.23% | 720,633 |