Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 7.58
-0.05 (-0.66%)
Oct 23, 2026, 3:04 PM CST
SHE:002412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.63 | 8.63 | 7.18 | 7.58 | 7.58 | -0.66% | 24,814,429 |
| Oct 22, 2026 | 8.14 | 8.14 | 7.61 | 7.63 | 7.63 | -6.15% | 21,867,940 |
| Oct 21, 2026 | 8.10 | 8.28 | 8.10 | 8.13 | 8.13 | 1.12% | 17,736,100 |
| Oct 20, 2026 | 8.02 | 8.15 | 7.99 | 8.04 | 8.04 | 0.25% | 17,033,600 |
| Oct 19, 2026 | 8.14 | 8.33 | 7.80 | 8.02 | 8.02 | -2.79% | 27,254,487 |
| Oct 16, 2026 | 8.63 | 9.04 | 8.16 | 8.25 | 8.25 | -2.48% | 37,791,330 |
| Oct 15, 2026 | 8.39 | 8.79 | 8.39 | 8.46 | 8.46 | -1.28% | 24,917,493 |
| Oct 14, 2026 | 8.65 | 8.81 | 8.54 | 8.57 | 8.57 | -1.61% | 17,182,790 |
| Oct 13, 2026 | 8.55 | 8.75 | 8.24 | 8.71 | 8.71 | 0.69% | 24,799,124 |
| Oct 12, 2026 | 9.13 | 9.16 | 8.64 | 8.65 | 8.65 | -5.77% | 29,544,461 |
| Oct 9, 2026 | 8.97 | 9.23 | 8.68 | 9.18 | 9.18 | 2.23% | 40,282,274 |
| Oct 8, 2026 | 9.24 | 9.29 | 8.90 | 8.98 | 8.98 | -0.99% | 33,823,916 |
| Sep 30, 2026 | 8.99 | 9.44 | 8.80 | 9.07 | 9.07 | 2.83% | 59,370,672 |
| Sep 29, 2026 | 8.88 | 9.39 | 8.73 | 8.82 | 8.82 | -0.23% | 44,415,619 |
| Sep 28, 2026 | 9.18 | 9.18 | 8.77 | 8.84 | 8.84 | -2.86% | 27,695,418 |
| Sep 24, 2026 | 9.40 | 9.41 | 9.06 | 9.10 | 9.10 | -3.29% | 42,078,712 |
| Sep 23, 2026 | 9.55 | 9.71 | 9.33 | 9.41 | 9.41 | -2.99% | 50,122,741 |
| Sep 22, 2026 | 9.54 | 9.87 | 9.32 | 9.70 | 9.70 | 0.83% | 80,077,250 |
| Sep 21, 2026 | 9.15 | 9.71 | 9.08 | 9.62 | 9.62 | 6.42% | 84,612,607 |
| Sep 18, 2026 | 8.95 | 9.21 | 8.81 | 9.04 | 9.04 | 2.03% | 57,279,477 |
| Sep 17, 2026 | 8.68 | 8.95 | 8.62 | 8.86 | 8.86 | 2.19% | 49,969,216 |
| Sep 16, 2026 | 8.70 | 8.79 | 8.57 | 8.67 | 8.67 | -0.23% | 24,788,292 |
| Sep 15, 2026 | 8.97 | 8.97 | 8.67 | 8.69 | 8.69 | -3.12% | 30,275,930 |
| Sep 14, 2026 | 8.73 | 9.05 | 8.68 | 8.97 | 8.97 | 1.82% | 36,765,945 |
| Sep 11, 2026 | 9.06 | 9.10 | 8.65 | 8.81 | 8.81 | -2.65% | 42,978,266 |
| Sep 10, 2026 | 9.51 | 9.55 | 8.94 | 9.05 | 9.05 | -6.02% | 72,242,730 |
| Sep 9, 2026 | 9.85 | 10.07 | 9.61 | 9.63 | 9.63 | -2.53% | 64,276,675 |
| Sep 8, 2026 | 9.60 | 10.16 | 9.46 | 9.88 | 9.88 | 1.44% | 84,210,650 |
| Sep 7, 2026 | 9.55 | 9.79 | 9.50 | 9.74 | 9.74 | 0.62% | 49,796,527 |
| Sep 4, 2026 | 9.81 | 10.09 | 9.60 | 9.68 | 9.68 | -2.81% | 71,553,317 |
| Sep 3, 2026 | 10.45 | 10.63 | 9.71 | 9.96 | 9.96 | -2.92% | 92,275,070 |
| Sep 2, 2026 | 10.70 | 10.85 | 10.12 | 10.26 | 10.26 | -8.06% | 107,435,700 |
| Sep 1, 2026 | 10.68 | 11.90 | 10.68 | 11.16 | 11.16 | -5.58% | 148,564,221 |
| Aug 31, 2026 | 11.84 | 11.97 | 11.82 | 11.82 | 11.82 | -9.98% | 18,731,100 |
| Aug 28, 2026 | 13.81 | 14.14 | 12.62 | 13.13 | 13.13 | -6.35% | 165,628,896 |
| Aug 27, 2026 | 13.23 | 14.23 | 13.21 | 14.02 | 14.02 | 7.10% | 174,113,500 |
| Aug 26, 2026 | 13.45 | 13.56 | 12.00 | 13.09 | 13.09 | 6.16% | 184,731,000 |
| Aug 25, 2026 | 11.92 | 12.33 | 10.76 | 12.33 | 12.33 | 9.99% | 105,895,323 |
| Aug 24, 2026 | 10.90 | 11.21 | 10.89 | 11.21 | 11.21 | 10.01% | 36,507,595 |
| Aug 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.04% | 22,525,050 |
| Aug 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.98% | 4,348,102 |
| Aug 19, 2026 | 7.53 | 8.42 | 7.49 | 8.42 | 8.42 | 10.07% | 31,759,670 |
| Aug 18, 2026 | 7.50 | 8.12 | 7.46 | 7.65 | 7.65 | 1.86% | 39,702,860 |
| Aug 17, 2026 | 7.33 | 7.57 | 7.15 | 7.51 | 7.51 | 2.60% | 27,832,245 |
| Aug 14, 2026 | 7.28 | 7.42 | 7.18 | 7.32 | 7.32 | -0.27% | 22,678,930 |
| Aug 13, 2026 | 7.25 | 7.45 | 7.12 | 7.34 | 7.34 | 0.55% | 28,404,983 |
| Aug 12, 2026 | 7.24 | 7.34 | 7.17 | 7.30 | 7.30 | 0.97% | 22,545,282 |
| Aug 11, 2026 | 7.20 | 7.37 | 7.18 | 7.23 | 7.23 | -0.55% | 26,769,750 |
| Aug 10, 2026 | 7.22 | 7.40 | 7.19 | 7.27 | 7.27 | - | 41,209,602 |
| Aug 7, 2026 | 6.95 | 7.27 | 6.91 | 7.27 | 7.27 | 3.86% | 52,593,873 |