Skip to main content
logo
Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China flag China · Delayed Price · Currency is CNY
20.85
-0.27 (-1.28%)
At close: May 28, 2026

SHE:001367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202621.1321.1320.5420.8520.85-1.28%1,285,700
May 27, 202621.3821.3820.8121.1221.12-1.12%1,429,579
May 26, 202621.7521.8821.0221.3621.36-2.15%1,786,100
May 25, 202622.3322.4821.3321.8321.83-2.02%1,808,265
May 22, 202622.3022.6921.8422.2822.280.50%1,374,959
May 21, 202623.2223.2722.0622.1722.17-4.56%1,655,786
May 20, 202623.3023.3022.7723.2323.23-1,266,370
May 19, 202623.3323.5122.9823.2323.23-0.43%1,274,890
May 18, 202623.4223.4723.1023.3323.33-0.38%1,270,656
May 15, 202624.0224.1123.2323.4223.42-2.86%2,213,819
May 14, 202623.8624.3823.7524.1124.111.01%2,274,845
May 13, 202624.5424.7523.7523.8723.87-2.31%3,021,898
May 12, 202624.2224.5823.6624.5524.431.03%3,489,021
May 11, 202623.8824.4523.5424.3024.193.32%3,978,750
May 8, 202623.6423.7623.3123.5223.410.34%2,468,837
May 7, 202623.6423.7323.3523.4423.33-0.93%2,577,806
May 6, 202623.7023.7923.1423.6623.55-0.17%4,462,282
Apr 30, 202623.9324.0323.5223.7023.59-0.04%2,459,622
Apr 29, 202624.3724.3923.6923.7123.60-3.58%3,610,548
Apr 28, 202625.1125.2724.3624.5924.47-4.76%3,437,348
Apr 27, 202625.4225.9925.2125.8225.701.41%2,746,590
Apr 24, 202625.6025.9325.0625.4625.34-1.74%2,920,431
Apr 23, 202626.5927.2225.1025.9125.79-2.59%5,847,374
Apr 22, 202625.3626.6824.9326.6026.475.35%5,519,185
Apr 21, 202625.4225.4325.0025.2525.13-0.63%4,277,249
Apr 20, 202625.2526.1524.6125.4125.29-4.08%8,394,980
Apr 17, 202627.4527.4826.2426.4926.36-3.32%7,034,088
Apr 16, 202626.1528.0025.7127.4027.275.71%10,110,880
Apr 15, 202626.6626.8825.0125.9225.80-1.89%5,918,385
Apr 14, 202626.1326.6025.8626.4226.301.11%5,460,554
Apr 13, 202625.1726.1324.9226.1326.012.47%4,834,462
Apr 10, 202625.3525.7124.9625.5025.381.23%4,939,990
Apr 9, 202625.5326.5024.9025.1925.07-0.87%5,089,676
Apr 8, 202626.0726.2124.8425.4125.29-1.59%6,389,696
Apr 7, 202626.2726.9825.7125.8225.70-0.81%7,120,294
Apr 3, 202625.7526.5725.4626.0325.911.09%8,081,225
Apr 2, 202626.0826.3525.6025.7525.63-0.69%6,177,376
Apr 1, 202625.6426.1625.4325.9325.811.89%9,552,687
Mar 31, 202625.9026.2425.2425.4525.33-2.08%10,613,180
Mar 30, 202625.3226.1125.3225.9925.873.22%14,532,950
Mar 27, 202623.9526.5323.7525.1825.064.39%17,709,380
Mar 26, 202623.7624.1223.7624.1224.019.99%6,597,321
Mar 25, 202621.8022.0021.4321.9321.832.38%1,440,091
Mar 24, 202620.6021.6620.3021.4221.325.88%2,136,744
Mar 23, 202621.7421.7919.9020.2320.13-7.37%2,558,359
Mar 20, 202622.7222.8621.8021.8421.74-3.15%1,603,410
Mar 19, 202623.3323.3322.4822.5522.44-3.22%1,252,522
Mar 18, 202622.8023.3222.7123.3023.192.19%1,337,326
Mar 17, 202623.3423.3422.7022.8022.69-1.51%940,759
Mar 16, 202622.8923.2222.8323.1523.041.09%1,769,867