Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 7.43
+0.01 (0.13%)
Feb 27, 2026, 3:04 PM CST
SHE:002412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 6.83 | 6.90 | 6.78 | 6.87 | 6.87 | 0.88% | 6,386,889 |
| Jan 19, 2026 | 6.76 | 6.82 | 6.66 | 6.81 | 6.81 | 1.04% | 6,552,228 |
| Jan 16, 2026 | 6.76 | 6.78 | 6.68 | 6.74 | 6.74 | -0.15% | 7,192,140 |
| Jan 15, 2026 | 6.80 | 6.85 | 6.72 | 6.75 | 6.75 | -1.03% | 6,966,721 |
| Jan 14, 2026 | 6.84 | 6.91 | 6.71 | 6.82 | 6.82 | -0.15% | 13,950,080 |
| Jan 13, 2026 | 6.83 | 6.94 | 6.76 | 6.83 | 6.83 | 0.29% | 13,693,999 |
| Jan 12, 2026 | 6.74 | 6.81 | 6.65 | 6.81 | 6.81 | 1.34% | 11,799,190 |
| Jan 9, 2026 | 6.73 | 6.75 | 6.60 | 6.72 | 6.72 | 0.45% | 9,227,640 |
| Jan 8, 2026 | 6.55 | 6.69 | 6.53 | 6.69 | 6.69 | 2.45% | 10,026,171 |
| Jan 7, 2026 | 6.59 | 6.60 | 6.50 | 6.53 | 6.53 | -0.91% | 8,741,380 |
| Jan 6, 2026 | 6.61 | 6.71 | 6.54 | 6.59 | 6.59 | -0.15% | 9,574,710 |
| Jan 5, 2026 | 6.46 | 6.62 | 6.42 | 6.60 | 6.60 | 2.96% | 9,254,870 |
| Dec 31, 2025 | 6.41 | 6.45 | 6.35 | 6.41 | 6.41 | - | 7,042,000 |
| Dec 30, 2025 | 6.51 | 6.51 | 6.39 | 6.41 | 6.41 | -1.54% | 8,646,970 |
| Dec 29, 2025 | 6.63 | 6.63 | 6.48 | 6.51 | 6.51 | -2.11% | 6,709,705 |
| Dec 26, 2025 | 6.70 | 6.75 | 6.64 | 6.65 | 6.65 | -1.19% | 5,200,860 |
| Dec 25, 2025 | 6.72 | 6.75 | 6.65 | 6.73 | 6.73 | 0.30% | 5,182,579 |
| Dec 24, 2025 | 6.74 | 6.74 | 6.65 | 6.71 | 6.71 | - | 5,612,336 |
| Dec 23, 2025 | 6.73 | 6.84 | 6.68 | 6.71 | 6.71 | -0.30% | 6,154,700 |
| Dec 22, 2025 | 6.83 | 6.83 | 6.70 | 6.73 | 6.73 | -1.46% | 8,479,200 |
| Dec 19, 2025 | 6.66 | 6.86 | 6.60 | 6.83 | 6.83 | 2.71% | 9,776,149 |
| Dec 18, 2025 | 6.45 | 6.67 | 6.45 | 6.65 | 6.65 | 2.94% | 8,963,477 |
| Dec 17, 2025 | 6.47 | 6.50 | 6.38 | 6.46 | 6.46 | -0.15% | 5,774,757 |
| Dec 16, 2025 | 6.64 | 6.65 | 6.44 | 6.47 | 6.47 | -2.41% | 6,799,000 |
| Dec 15, 2025 | 6.54 | 6.66 | 6.49 | 6.63 | 6.63 | 1.22% | 5,016,040 |
| Dec 12, 2025 | 6.69 | 6.73 | 6.55 | 6.55 | 6.55 | -1.80% | 7,908,410 |
| Dec 11, 2025 | 6.88 | 6.88 | 6.65 | 6.67 | 6.67 | -2.77% | 7,941,724 |
| Dec 10, 2025 | 6.73 | 6.95 | 6.65 | 6.86 | 6.86 | 1.78% | 10,825,180 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | -1.89% | 8,626,520 |