Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China · Delayed Price · Currency is CNY 6.92
+0.11 (1.62%)
Feb 3, 2026, 3:04 PM CST
SHE:002099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.35 | 6.99 | 6.35 | 6.76 | - | -0.73% | 48,045,806 |
| Feb 2, 2026 | 6.30 | 6.96 | 6.25 | 6.81 | 6.81 | 7.58% | 101,870,400 |
| Jan 30, 2026 | 6.35 | 6.54 | 6.32 | 6.33 | 6.33 | -1.25% | 22,528,112 |
| Jan 29, 2026 | 6.22 | 6.42 | 6.14 | 6.41 | 6.41 | 0.94% | 31,070,490 |
| Jan 28, 2026 | 6.27 | 6.47 | 6.22 | 6.35 | 6.35 | 1.28% | 33,692,800 |
| Jan 27, 2026 | 6.42 | 6.42 | 6.18 | 6.27 | 6.27 | -2.03% | 21,742,770 |
| Jan 26, 2026 | 6.54 | 6.56 | 6.35 | 6.40 | 6.40 | -2.59% | 23,208,700 |
| Jan 23, 2026 | 6.44 | 6.64 | 6.44 | 6.57 | 6.57 | 2.18% | 24,261,300 |
| Jan 22, 2026 | 6.37 | 6.49 | 6.31 | 6.43 | 6.43 | 0.94% | 16,768,830 |
| Jan 21, 2026 | 6.41 | 6.47 | 6.35 | 6.37 | 6.37 | -1.39% | 16,543,510 |
| Jan 20, 2026 | 6.56 | 6.59 | 6.41 | 6.46 | 6.46 | -1.22% | 19,903,390 |
| Jan 19, 2026 | 6.50 | 6.56 | 6.42 | 6.54 | 6.54 | 0.31% | 19,670,450 |
| Jan 16, 2026 | 6.74 | 6.75 | 6.49 | 6.52 | 6.52 | -2.54% | 20,702,520 |
| Jan 15, 2026 | 6.87 | 6.91 | 6.61 | 6.69 | 6.69 | -3.88% | 29,121,620 |
| Jan 14, 2026 | 7.15 | 7.19 | 6.80 | 6.96 | 6.96 | -2.25% | 50,094,340 |
| Jan 13, 2026 | 7.56 | 7.71 | 7.07 | 7.12 | 7.12 | -3.78% | 50,256,930 |
| Jan 12, 2026 | 7.24 | 7.51 | 7.12 | 7.40 | 7.40 | 3.06% | 58,292,470 |
| Jan 9, 2026 | 7.01 | 7.43 | 7.00 | 7.18 | 7.18 | 4.66% | 70,496,090 |
| Jan 8, 2026 | 6.65 | 6.87 | 6.52 | 6.86 | 6.86 | 2.85% | 39,872,190 |
| Jan 7, 2026 | 6.51 | 6.85 | 6.36 | 6.67 | 6.67 | 2.46% | 49,337,480 |
| Jan 6, 2026 | 6.46 | 6.58 | 6.36 | 6.51 | 6.51 | 1.24% | 33,768,000 |
| Jan 5, 2026 | 6.27 | 6.72 | 6.27 | 6.43 | 6.43 | 3.04% | 45,916,030 |
| Dec 31, 2025 | 6.44 | 6.49 | 6.05 | 6.24 | 6.24 | -4.15% | 50,436,820 |
| Dec 30, 2025 | 6.32 | 6.79 | 6.29 | 6.51 | 6.51 | 5.51% | 72,052,230 |
| Dec 29, 2025 | 6.37 | 6.39 | 6.09 | 6.17 | 6.17 | 3.35% | 51,936,780 |
| Dec 26, 2025 | 6.11 | 6.11 | 5.95 | 5.97 | 5.97 | -2.29% | 13,469,800 |
| Dec 25, 2025 | 6.02 | 6.27 | 5.95 | 6.11 | 6.11 | 1.50% | 19,247,800 |
| Dec 24, 2025 | 6.06 | 6.11 | 5.93 | 6.02 | 6.02 | -0.99% | 11,277,990 |
| Dec 23, 2025 | 6.00 | 6.21 | 5.96 | 6.08 | 6.08 | 1.00% | 13,902,070 |
| Dec 22, 2025 | 5.98 | 6.04 | 5.92 | 6.02 | 6.02 | 0.33% | 9,402,500 |
| Dec 19, 2025 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | 0.50% | 9,611,054 |
| Dec 18, 2025 | 5.87 | 6.04 | 5.84 | 5.97 | 5.97 | 2.40% | 15,080,600 |
| Dec 17, 2025 | 5.74 | 5.90 | 5.73 | 5.83 | 5.83 | 1.39% | 11,865,400 |
| Dec 16, 2025 | 5.86 | 5.88 | 5.66 | 5.75 | 5.75 | -1.88% | 15,003,212 |
| Dec 15, 2025 | 5.91 | 5.93 | 5.85 | 5.86 | 5.86 | -1.51% | 10,600,838 |
| Dec 12, 2025 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | -1.16% | 11,171,430 |
| Dec 11, 2025 | 6.18 | 6.21 | 5.92 | 6.02 | 6.02 | -0.66% | 18,023,430 |
| Dec 10, 2025 | 6.33 | 6.43 | 6.05 | 6.06 | 6.06 | -3.19% | 28,928,000 |
| Dec 9, 2025 | 6.28 | 6.33 | 6.18 | 6.26 | 6.26 | -0.32% | 11,889,500 |
| Dec 8, 2025 | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | 2.28% | 13,857,340 |
| Dec 5, 2025 | 6.17 | 6.22 | 6.06 | 6.14 | 6.14 | -0.65% | 9,243,367 |
| Dec 4, 2025 | 6.14 | 6.22 | 6.10 | 6.18 | 6.18 | 0.49% | 10,783,600 |
| Dec 3, 2025 | 6.22 | 6.24 | 6.13 | 6.15 | 6.15 | -1.13% | 9,925,960 |
| Dec 2, 2025 | 6.22 | 6.25 | 6.14 | 6.22 | 6.22 | -0.16% | 8,548,541 |
| Dec 1, 2025 | 6.25 | 6.33 | 6.19 | 6.23 | 6.23 | -0.16% | 11,065,800 |
| Nov 28, 2025 | 6.18 | 6.25 | 6.12 | 6.24 | 6.24 | 0.97% | 11,090,400 |
| Nov 27, 2025 | 6.22 | 6.24 | 6.13 | 6.18 | 6.18 | 0.32% | 8,990,900 |
| Nov 26, 2025 | 6.23 | 6.36 | 6.14 | 6.16 | 6.16 | -1.12% | 12,071,400 |
| Nov 25, 2025 | 6.09 | 6.31 | 6.09 | 6.23 | 6.23 | 3.49% | 17,361,600 |
| Nov 24, 2025 | 5.88 | 6.20 | 5.88 | 6.02 | 6.02 | 2.56% | 17,030,620 |