Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China · Delayed Price · Currency is CNY 7.31
+0.10 (1.39%)
Apr 28, 2026, 3:04 PM CST
SHE:002099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.87 | 7.35 | 6.87 | 7.21 | - | - | 244,000 |
| Apr 27, 2026 | 7.05 | 7.35 | 7.03 | 7.21 | 7.21 | 3.44% | 38,171,300 |
| Apr 24, 2026 | 6.87 | 7.11 | 6.86 | 6.97 | 6.97 | 0.58% | 17,577,803 |
| Apr 23, 2026 | 7.06 | 7.13 | 6.92 | 6.93 | 6.93 | -1.70% | 18,228,290 |
| Apr 22, 2026 | 7.15 | 7.19 | 7.01 | 7.05 | 7.05 | -1.67% | 21,425,510 |
| Apr 21, 2026 | 7.25 | 7.29 | 7.15 | 7.17 | 7.17 | -1.65% | 17,910,020 |
| Apr 20, 2026 | 7.17 | 7.65 | 7.17 | 7.29 | 7.29 | 1.82% | 36,446,570 |
| Apr 17, 2026 | 7.07 | 7.37 | 7.01 | 7.16 | 7.16 | 1.13% | 30,396,700 |
| Apr 16, 2026 | 7.08 | 7.13 | 6.98 | 7.08 | 7.08 | -0.42% | 17,956,700 |
| Apr 15, 2026 | 7.22 | 7.25 | 7.06 | 7.11 | 7.11 | -1.25% | 17,623,440 |
| Apr 14, 2026 | 7.35 | 7.41 | 7.09 | 7.20 | 7.20 | -1.91% | 23,623,300 |
| Apr 13, 2026 | 7.33 | 7.40 | 7.19 | 7.34 | 7.34 | 0.41% | 25,431,744 |
| Apr 10, 2026 | 7.23 | 7.40 | 7.17 | 7.31 | 7.31 | 2.67% | 35,907,560 |
| Apr 9, 2026 | 7.04 | 7.17 | 7.02 | 7.12 | 7.12 | 0.14% | 18,308,680 |
| Apr 8, 2026 | 7.14 | 7.21 | 7.03 | 7.11 | 7.11 | 1.28% | 26,344,220 |
| Apr 7, 2026 | 6.81 | 7.08 | 6.74 | 7.02 | 7.02 | 3.08% | 27,385,720 |
| Apr 3, 2026 | 7.22 | 7.23 | 6.76 | 6.81 | 6.81 | -6.58% | 44,591,870 |
| Apr 2, 2026 | 7.25 | 7.36 | 7.20 | 7.29 | 7.29 | 0.28% | 29,824,963 |
| Apr 1, 2026 | 7.17 | 7.35 | 7.15 | 7.27 | 7.27 | 2.25% | 35,175,460 |
| Mar 31, 2026 | 7.25 | 7.32 | 7.09 | 7.11 | 7.11 | -0.97% | 30,914,160 |
| Mar 30, 2026 | 7.11 | 7.32 | 6.94 | 7.18 | 7.18 | 0.14% | 37,636,280 |
| Mar 27, 2026 | 6.85 | 7.28 | 6.82 | 7.17 | 7.17 | 3.46% | 28,839,930 |
| Mar 26, 2026 | 6.91 | 7.08 | 6.86 | 6.93 | 6.93 | -0.14% | 19,381,100 |
| Mar 25, 2026 | 6.82 | 7.00 | 6.78 | 6.94 | 6.94 | 0.87% | 25,095,420 |
| Mar 24, 2026 | 6.53 | 6.93 | 6.45 | 6.88 | 6.88 | 7.00% | 37,212,417 |
| Mar 23, 2026 | 6.60 | 6.76 | 6.35 | 6.43 | 6.43 | -4.46% | 27,631,950 |
| Mar 20, 2026 | 6.91 | 6.99 | 6.72 | 6.73 | 6.73 | -2.46% | 19,672,187 |
| Mar 19, 2026 | 7.13 | 7.16 | 6.86 | 6.90 | 6.90 | -4.17% | 26,028,500 |
| Mar 18, 2026 | 7.13 | 7.24 | 7.09 | 7.20 | 7.20 | 0.98% | 18,314,310 |
| Mar 17, 2026 | 7.26 | 7.28 | 7.12 | 7.13 | 7.13 | -1.79% | 22,300,500 |
| Mar 16, 2026 | 7.37 | 7.40 | 7.15 | 7.26 | 7.26 | -1.63% | 29,658,480 |
| Mar 13, 2026 | 7.51 | 7.63 | 7.37 | 7.38 | 7.38 | -1.34% | 32,085,308 |
| Mar 12, 2026 | 7.54 | 7.62 | 7.37 | 7.48 | 7.48 | -0.93% | 22,875,660 |
| Mar 11, 2026 | 7.49 | 7.58 | 7.39 | 7.55 | 7.55 | 1.21% | 33,192,460 |
| Mar 10, 2026 | 7.60 | 7.75 | 7.43 | 7.46 | 7.46 | -0.93% | 34,560,411 |
| Mar 9, 2026 | 7.30 | 7.54 | 7.17 | 7.53 | 7.53 | 0.40% | 38,407,890 |
| Mar 6, 2026 | 7.26 | 7.54 | 7.20 | 7.50 | 7.50 | 2.32% | 34,777,030 |
| Mar 5, 2026 | 7.64 | 7.70 | 7.22 | 7.33 | 7.33 | -3.93% | 50,908,399 |
| Mar 4, 2026 | 7.36 | 7.70 | 7.30 | 7.63 | 7.63 | 2.42% | 46,240,210 |
| Mar 3, 2026 | 7.93 | 8.03 | 7.40 | 7.45 | 7.45 | -6.76% | 72,784,590 |
| Mar 2, 2026 | 7.95 | 8.06 | 7.72 | 7.99 | 7.99 | -1.36% | 83,308,230 |
| Feb 27, 2026 | 8.33 | 8.40 | 7.95 | 8.10 | 8.10 | -8.27% | 149,742,730 |
| Feb 26, 2026 | 8.27 | 8.83 | 8.27 | 8.83 | 8.83 | 9.96% | 43,227,880 |
| Feb 25, 2026 | 7.72 | 8.25 | 7.52 | 8.03 | 8.03 | 4.69% | 94,236,896 |
| Feb 24, 2026 | 7.65 | 7.81 | 7.49 | 7.67 | 7.67 | 2.54% | 85,515,220 |
| Feb 13, 2026 | 8.29 | 8.37 | 7.46 | 7.48 | 7.48 | -9.77% | 106,575,100 |
| Feb 12, 2026 | 7.99 | 8.54 | 7.99 | 8.29 | 8.29 | 1.10% | 111,397,900 |
| Feb 11, 2026 | 8.51 | 8.69 | 8.17 | 8.20 | 8.20 | -2.15% | 157,168,900 |
| Feb 10, 2026 | 8.26 | 9.09 | 7.96 | 8.38 | 8.38 | 1.45% | 251,951,900 |
| Feb 9, 2026 | 8.26 | 8.26 | 7.83 | 8.26 | 8.26 | 9.99% | 110,838,600 |