Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China · Delayed Price · Currency is CNY 5.48
+0.29 (5.59%)
Aug 20, 2026, 3:04 PM CST
SHE:002099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.00 | 5.08 | 4.87 | 5.01 | 5.01 | -0.99% | 21,227,740 |
| Jul 20, 2026 | 4.95 | 5.07 | 4.89 | 5.06 | 5.06 | 1.20% | 23,943,131 |
| Jul 17, 2026 | 5.35 | 5.39 | 4.91 | 5.00 | 5.00 | -7.06% | 42,001,935 |
| Jul 16, 2026 | 5.23 | 5.40 | 5.15 | 5.38 | 5.38 | 2.09% | 29,636,435 |
| Jul 15, 2026 | 5.10 | 5.36 | 5.03 | 5.27 | 5.27 | 0.19% | 36,744,724 |
| Jul 14, 2026 | 5.16 | 5.32 | 5.11 | 5.26 | 5.26 | 1.74% | 20,012,696 |
| Jul 13, 2026 | 5.23 | 5.32 | 5.14 | 5.17 | 5.17 | -1.34% | 20,631,711 |
| Jul 10, 2026 | 5.10 | 5.34 | 5.04 | 5.24 | 5.24 | 2.34% | 24,552,064 |
| Jul 9, 2026 | 5.10 | 5.23 | 5.07 | 5.12 | 5.12 | -0.58% | 13,930,600 |
| Jul 8, 2026 | 5.23 | 5.29 | 5.10 | 5.15 | 5.15 | -2.09% | 15,509,930 |
| Jul 7, 2026 | 5.35 | 5.40 | 5.17 | 5.26 | 5.26 | -2.95% | 17,656,100 |
| Jul 6, 2026 | 5.45 | 5.55 | 5.36 | 5.42 | 5.42 | -0.91% | 23,302,400 |
| Jul 3, 2026 | 5.43 | 5.52 | 5.29 | 5.47 | 5.47 | 1.48% | 20,396,119 |
| Jul 2, 2026 | 5.43 | 5.58 | 5.37 | 5.39 | 5.39 | -0.74% | 24,002,486 |
| Jul 1, 2026 | 5.25 | 5.60 | 5.15 | 5.43 | 5.43 | 2.84% | 29,520,938 |
| Jun 30, 2026 | 5.27 | 5.37 | 5.21 | 5.28 | 5.28 | -0.75% | 18,140,800 |
| Jun 29, 2026 | 5.16 | 5.44 | 5.04 | 5.32 | 5.32 | 2.50% | 27,318,634 |
| Jun 26, 2026 | 5.37 | 5.45 | 5.04 | 5.19 | 5.19 | -3.53% | 31,218,260 |
| Jun 25, 2026 | 5.12 | 5.48 | 4.98 | 5.38 | 5.38 | 4.26% | 37,349,916 |
| Jun 24, 2026 | 5.37 | 5.38 | 5.16 | 5.16 | 5.16 | -3.01% | 19,687,726 |
| Jun 23, 2026 | 5.16 | 5.49 | 5.16 | 5.32 | 5.32 | 2.70% | 27,670,105 |
| Jun 22, 2026 | 4.98 | 5.19 | 4.87 | 5.18 | 5.18 | 4.02% | 28,966,239 |
| Jun 18, 2026 | 5.16 | 5.16 | 4.98 | 4.98 | 4.98 | -3.11% | 20,815,910 |
| Jun 17, 2026 | 5.28 | 5.32 | 5.10 | 5.14 | 5.14 | -2.65% | 18,678,400 |
| Jun 16, 2026 | 5.38 | 5.39 | 5.24 | 5.28 | 5.28 | -2.40% | 13,162,900 |
| Jun 15, 2026 | 5.36 | 5.52 | 5.29 | 5.41 | 5.41 | 0.74% | 19,173,000 |
| Jun 12, 2026 | 5.34 | 5.42 | 5.17 | 5.37 | 5.37 | 0.37% | 19,915,290 |
| Jun 11, 2026 | 5.18 | 5.42 | 5.13 | 5.35 | 5.35 | 2.69% | 23,122,180 |