Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China · Delayed Price · Currency is CNY 6.15
+0.15 (2.50%)
Sep 30, 2026, 3:04 PM CST
SHE:002099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.02 | 6.25 | 5.98 | 6.15 | 6.15 | 2.50% | 33,442,106 |
| Sep 29, 2026 | 6.03 | 6.19 | 5.90 | 6.00 | 6.00 | - | 34,950,842 |
| Sep 28, 2026 | 5.82 | 6.14 | 5.81 | 6.00 | 6.00 | 3.09% | 49,858,282 |
| Sep 24, 2026 | 5.84 | 5.93 | 5.74 | 5.82 | 5.82 | -2.02% | 28,264,785 |
| Sep 23, 2026 | 5.60 | 5.95 | 5.53 | 5.94 | 5.94 | 5.51% | 44,485,030 |
| Sep 22, 2026 | 5.50 | 5.75 | 5.46 | 5.63 | 5.63 | 2.36% | 31,008,930 |
| Sep 21, 2026 | 5.37 | 5.52 | 5.37 | 5.50 | 5.50 | 2.61% | 22,620,060 |
| Sep 18, 2026 | 5.36 | 5.46 | 5.29 | 5.36 | 5.36 | -0.74% | 16,775,100 |
| Sep 17, 2026 | 5.34 | 5.45 | 5.28 | 5.40 | 5.40 | 1.31% | 14,078,959 |
| Sep 16, 2026 | 5.35 | 5.38 | 5.24 | 5.33 | 5.33 | -0.56% | 14,660,800 |
| Sep 15, 2026 | 5.67 | 5.68 | 5.36 | 5.36 | 5.36 | -5.13% | 27,301,693 |
| Sep 14, 2026 | 5.34 | 5.75 | 5.30 | 5.65 | 5.65 | 6.81% | 45,537,409 |
| Sep 11, 2026 | 5.25 | 5.41 | 5.15 | 5.29 | 5.29 | 1.54% | 26,027,264 |
| Sep 10, 2026 | 5.48 | 5.56 | 5.21 | 5.21 | 5.21 | -4.75% | 24,815,720 |
| Sep 9, 2026 | 5.60 | 5.77 | 5.46 | 5.47 | 5.47 | 0.18% | 34,090,752 |
| Sep 8, 2026 | 5.45 | 5.55 | 5.39 | 5.46 | 5.46 | -0.18% | 14,441,835 |
| Sep 7, 2026 | 5.38 | 5.51 | 5.36 | 5.47 | 5.47 | 1.11% | 13,957,090 |
| Sep 4, 2026 | 5.35 | 5.47 | 5.34 | 5.41 | 5.41 | 1.31% | 16,489,845 |
| Sep 3, 2026 | 5.44 | 5.48 | 5.29 | 5.34 | 5.34 | -1.66% | 13,621,280 |
| Sep 2, 2026 | 5.61 | 5.65 | 5.36 | 5.43 | 5.43 | -3.04% | 21,062,155 |
| Sep 1, 2026 | 5.75 | 5.95 | 5.53 | 5.60 | 5.60 | -0.71% | 35,732,190 |
| Aug 31, 2026 | 5.35 | 5.85 | 5.32 | 5.64 | 5.64 | 4.06% | 47,728,960 |
| Aug 28, 2026 | 5.19 | 5.49 | 5.18 | 5.42 | 5.42 | 4.03% | 23,299,285 |
| Aug 27, 2026 | 5.21 | 5.27 | 5.16 | 5.21 | 5.21 | - | 10,681,000 |
| Aug 26, 2026 | 5.18 | 5.31 | 5.17 | 5.21 | 5.21 | 0.39% | 11,018,649 |
| Aug 25, 2026 | 5.06 | 5.20 | 5.02 | 5.19 | 5.19 | 2.77% | 12,307,718 |
| Aug 24, 2026 | 5.22 | 5.26 | 5.04 | 5.05 | 5.05 | -3.63% | 18,657,690 |
| Aug 21, 2026 | 5.43 | 5.45 | 5.22 | 5.24 | 5.24 | -4.38% | 27,801,110 |
| Aug 20, 2026 | 5.29 | 5.56 | 5.29 | 5.48 | 5.48 | 5.59% | 38,370,145 |
| Aug 19, 2026 | 5.36 | 5.43 | 5.19 | 5.19 | 5.19 | -3.71% | 14,869,302 |
| Aug 18, 2026 | 5.47 | 5.54 | 5.37 | 5.39 | 5.39 | -2.00% | 12,273,249 |
| Aug 17, 2026 | 5.37 | 5.52 | 5.26 | 5.50 | 5.50 | 1.85% | 15,888,425 |
| Aug 14, 2026 | 5.50 | 5.53 | 5.37 | 5.40 | 5.40 | -2.00% | 13,743,567 |
| Aug 13, 2026 | 5.47 | 5.61 | 5.37 | 5.51 | 5.51 | 0.55% | 20,408,000 |
| Aug 12, 2026 | 5.40 | 5.53 | 5.37 | 5.48 | 5.48 | 1.29% | 13,903,752 |
| Aug 11, 2026 | 5.41 | 5.48 | 5.38 | 5.41 | 5.41 | -0.18% | 9,730,052 |
| Aug 10, 2026 | 5.38 | 5.50 | 5.37 | 5.42 | 5.42 | 1.12% | 14,938,900 |
| Aug 7, 2026 | 5.29 | 5.39 | 5.26 | 5.36 | 5.36 | 1.71% | 15,153,165 |
| Aug 6, 2026 | 5.40 | 5.43 | 5.25 | 5.27 | 5.27 | -2.59% | 14,355,144 |
| Aug 5, 2026 | 5.48 | 5.52 | 5.40 | 5.41 | 5.41 | -1.46% | 9,734,194 |
| Aug 4, 2026 | 5.55 | 5.59 | 5.46 | 5.49 | 5.49 | -0.36% | 9,535,587 |
| Aug 3, 2026 | 5.47 | 5.52 | 5.41 | 5.51 | 5.51 | 1.10% | 8,444,300 |
| Jul 31, 2026 | 5.41 | 5.49 | 5.39 | 5.45 | 5.45 | 0.37% | 13,835,201 |
| Jul 30, 2026 | 5.41 | 5.50 | 5.35 | 5.43 | 5.43 | -0.73% | 16,302,223 |
| Jul 29, 2026 | 5.22 | 5.55 | 5.20 | 5.47 | 5.47 | 4.79% | 30,764,390 |
| Jul 28, 2026 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 0.38% | 12,611,700 |
| Jul 27, 2026 | 5.00 | 5.26 | 5.00 | 5.20 | 5.20 | 3.38% | 19,497,300 |
| Jul 24, 2026 | 5.10 | 5.15 | 4.95 | 5.03 | 5.03 | -1.76% | 17,397,400 |
| Jul 23, 2026 | 4.96 | 5.14 | 4.91 | 5.12 | 5.12 | 2.81% | 22,112,760 |
| Jul 22, 2026 | 4.98 | 5.07 | 4.88 | 4.98 | 4.98 | -0.60% | 21,341,580 |