Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China · Delayed Price · Currency is CNY 5.66
-0.13 (-2.25%)
May 20, 2026, 12:15 PM CST
SHE:002099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.67 | 5.93 | 5.67 | 5.79 | - | - | 82,800 |
| May 19, 2026 | 5.84 | 5.93 | 5.68 | 5.79 | 5.79 | -1.70% | 22,045,470 |
| May 18, 2026 | 5.67 | 5.93 | 5.54 | 5.89 | 5.89 | 3.88% | 32,801,050 |
| May 15, 2026 | 5.71 | 5.73 | 5.60 | 5.67 | 5.67 | -1.05% | 20,202,180 |
| May 14, 2026 | 5.98 | 5.98 | 5.72 | 5.73 | 5.73 | -4.18% | 31,383,400 |
| May 13, 2026 | 6.07 | 6.11 | 5.97 | 5.98 | 5.98 | -1.97% | 26,290,760 |
| May 12, 2026 | 6.11 | 6.19 | 5.98 | 6.10 | 6.10 | -0.97% | 43,270,950 |
| May 11, 2026 | 6.11 | 6.19 | 6.08 | 6.16 | 6.16 | 0.98% | 28,374,170 |
| May 8, 2026 | 6.15 | 6.17 | 6.02 | 6.10 | 6.10 | -0.49% | 26,635,480 |
| May 7, 2026 | 6.26 | 6.29 | 6.08 | 6.13 | 6.13 | -1.92% | 32,861,590 |
| May 6, 2026 | 6.33 | 6.45 | 6.25 | 6.25 | 6.25 | -1.42% | 35,339,730 |
| Apr 30, 2026 | 6.48 | 6.55 | 6.28 | 6.34 | 6.34 | -3.65% | 48,161,150 |
| Apr 29, 2026 | 6.60 | 6.79 | 6.58 | 6.58 | 6.58 | -9.99% | 53,785,360 |
| Apr 28, 2026 | 7.24 | 7.35 | 7.19 | 7.31 | 7.31 | 1.39% | 25,439,800 |
| 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% | 17,577,800 |
| 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% | 25,431,740 |
| 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% | 29,824,960 |
| 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% | 37,212,410 |
| 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% | 19,672,180 |
| 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% | 32,085,300 |
| 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% | 34,560,410 |
| 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 |