Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 6.68
-0.18 (-2.62%)
Apr 9, 2026, 3:04 PM CST
SHE:002412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.84 | 7.03 | 6.65 | 6.68 | 6.68 | -2.62% | 19,433,030 |
| Apr 8, 2026 | 6.90 | 7.02 | 6.84 | 6.86 | 6.86 | -0.58% | 14,158,190 |
| Apr 7, 2026 | 6.75 | 6.96 | 6.57 | 6.90 | 6.90 | 2.53% | 13,790,120 |
| Apr 3, 2026 | 7.00 | 7.01 | 6.71 | 6.73 | 6.73 | -3.17% | 17,132,883 |
| Apr 2, 2026 | 6.92 | 7.04 | 6.87 | 6.95 | 6.95 | 1.02% | 17,244,780 |
| Apr 1, 2026 | 6.71 | 6.89 | 6.62 | 6.88 | 6.88 | 3.15% | 13,325,060 |
| Mar 31, 2026 | 6.73 | 6.82 | 6.65 | 6.67 | 6.67 | -0.89% | 9,528,134 |
| Mar 30, 2026 | 6.51 | 6.74 | 6.46 | 6.73 | 6.73 | 2.75% | 12,371,750 |
| Mar 27, 2026 | 6.29 | 6.55 | 6.23 | 6.55 | 6.55 | 3.48% | 10,209,510 |
| Mar 26, 2026 | 6.37 | 6.51 | 6.31 | 6.33 | 6.33 | -1.09% | 8,098,129 |
| Mar 25, 2026 | 6.40 | 6.43 | 6.35 | 6.40 | 6.40 | 0.63% | 9,493,025 |
| Mar 24, 2026 | 6.19 | 6.36 | 6.12 | 6.36 | 6.36 | 4.78% | 12,667,698 |
| Mar 23, 2026 | 6.48 | 6.48 | 6.04 | 6.07 | 6.07 | -7.75% | 13,684,130 |
| Mar 20, 2026 | 6.77 | 6.82 | 6.57 | 6.58 | 6.58 | -2.66% | 9,940,510 |
| Mar 19, 2026 | 6.91 | 6.91 | 6.73 | 6.76 | 6.76 | -2.87% | 9,101,800 |
| Mar 18, 2026 | 6.86 | 6.96 | 6.78 | 6.96 | 6.96 | 1.46% | 9,228,750 |
| Mar 17, 2026 | 7.00 | 7.01 | 6.84 | 6.86 | 6.86 | -1.86% | 9,879,220 |
| Mar 16, 2026 | 6.88 | 6.99 | 6.86 | 6.99 | 6.99 | 1.16% | 10,298,670 |
| Mar 13, 2026 | 6.92 | 7.04 | 6.89 | 6.91 | 6.91 | -0.14% | 14,521,470 |
| Mar 12, 2026 | 6.99 | 6.99 | 6.91 | 6.92 | 6.92 | -0.72% | 10,752,800 |
| Mar 11, 2026 | 7.02 | 7.03 | 6.93 | 6.97 | 6.97 | -0.71% | 10,690,080 |
| Mar 10, 2026 | 7.00 | 7.06 | 6.98 | 7.02 | 7.02 | 0.29% | 13,524,900 |
| Mar 9, 2026 | 6.88 | 7.04 | 6.83 | 7.00 | 7.00 | 0.14% | 14,384,170 |
| Mar 6, 2026 | 6.81 | 6.99 | 6.77 | 6.99 | 6.99 | 2.19% | 17,467,944 |
| Mar 5, 2026 | 6.94 | 6.95 | 6.80 | 6.84 | 6.84 | 0.15% | 14,352,256 |
| Mar 4, 2026 | 6.91 | 6.97 | 6.75 | 6.83 | 6.83 | -2.01% | 19,592,780 |
| Mar 3, 2026 | 7.10 | 7.21 | 6.96 | 6.97 | 6.97 | -1.97% | 19,913,010 |
| Mar 2, 2026 | 7.33 | 7.36 | 7.06 | 7.11 | 7.11 | -4.31% | 25,206,400 |
| Feb 27, 2026 | 7.38 | 7.44 | 7.32 | 7.43 | 7.43 | - | 18,779,680 |
| Feb 26, 2026 | 7.46 | 7.56 | 7.37 | 7.43 | 7.43 | -0.54% | 22,051,710 |
| Feb 25, 2026 | 7.56 | 7.59 | 7.43 | 7.47 | 7.47 | -1.06% | 23,577,610 |
| Feb 24, 2026 | 7.76 | 7.77 | 7.47 | 7.55 | 7.55 | 1.89% | 23,685,030 |
| Feb 13, 2026 | 7.56 | 7.79 | 7.39 | 7.41 | 7.41 | -1.98% | 29,957,950 |
| Feb 12, 2026 | 7.80 | 7.85 | 7.55 | 7.56 | 7.56 | -3.08% | 42,243,400 |
| Feb 11, 2026 | 7.98 | 8.09 | 7.79 | 7.80 | 7.80 | -2.74% | 60,892,110 |
| Feb 10, 2026 | 8.12 | 8.60 | 7.95 | 8.02 | 8.02 | - | 104,894,700 |
| Feb 9, 2026 | 7.75 | 8.35 | 7.71 | 8.02 | 8.02 | 5.67% | 129,896,100 |
| Feb 6, 2026 | 7.05 | 7.59 | 7.05 | 7.59 | 7.59 | 10.00% | 79,342,775 |
| Feb 5, 2026 | 6.81 | 6.96 | 6.79 | 6.90 | 6.90 | 0.88% | 9,818,300 |
| Feb 4, 2026 | 6.76 | 6.85 | 6.72 | 6.84 | 6.84 | 1.18% | 6,942,800 |
| Feb 3, 2026 | 6.71 | 6.76 | 6.68 | 6.76 | 6.76 | 1.20% | 5,439,710 |
| Feb 2, 2026 | 6.76 | 6.85 | 6.66 | 6.68 | 6.68 | -0.89% | 7,836,900 |
| Jan 30, 2026 | 6.71 | 6.81 | 6.67 | 6.74 | 6.74 | 0.45% | 7,693,146 |
| Jan 29, 2026 | 6.79 | 6.81 | 6.66 | 6.71 | 6.71 | -1.18% | 8,242,826 |
| Jan 28, 2026 | 6.90 | 6.94 | 6.77 | 6.79 | 6.79 | -2.16% | 8,611,010 |
| Jan 27, 2026 | 7.00 | 7.02 | 6.76 | 6.94 | 6.94 | -1.56% | 12,825,620 |
| Jan 26, 2026 | 6.92 | 7.17 | 6.84 | 7.05 | 7.05 | 2.17% | 19,401,070 |
| Jan 23, 2026 | 6.91 | 6.95 | 6.86 | 6.90 | 6.90 | 0.15% | 5,196,650 |
| Jan 22, 2026 | 6.83 | 6.90 | 6.79 | 6.89 | 6.89 | 1.17% | 6,752,200 |
| Jan 21, 2026 | 6.81 | 6.88 | 6.78 | 6.81 | 6.81 | -0.87% | 9,137,460 |