Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 6.84
-0.23 (-3.25%)
May 21, 2026, 3:04 PM CST
SHE:002412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.06 | 7.14 | 6.80 | 6.84 | 6.84 | -3.25% | 11,883,280 |
| May 20, 2026 | 7.11 | 7.15 | 6.99 | 7.07 | 7.07 | -1.26% | 8,819,500 |
| May 19, 2026 | 7.13 | 7.22 | 7.06 | 7.16 | 7.16 | 0.56% | 8,325,081 |
| May 18, 2026 | 7.20 | 7.20 | 7.02 | 7.12 | 7.12 | -1.52% | 13,323,470 |
| May 15, 2026 | 7.18 | 7.33 | 7.13 | 7.23 | 7.23 | 0.42% | 18,390,534 |
| May 14, 2026 | 7.18 | 7.34 | 7.18 | 7.20 | 7.20 | 0.28% | 18,543,410 |
| May 13, 2026 | 7.15 | 7.25 | 7.12 | 7.18 | 7.18 | 0.14% | 14,674,532 |
| May 12, 2026 | 7.31 | 7.38 | 7.11 | 7.17 | 7.17 | -3.11% | 20,000,620 |
| May 11, 2026 | 7.25 | 7.44 | 7.18 | 7.40 | 7.40 | 2.92% | 31,247,583 |
| May 8, 2026 | 7.05 | 7.21 | 7.01 | 7.19 | 7.19 | 2.42% | 23,967,755 |
| May 7, 2026 | 7.17 | 7.17 | 7.00 | 7.02 | 7.02 | -1.13% | 18,131,420 |
| May 6, 2026 | 7.05 | 7.10 | 6.98 | 7.10 | 7.10 | 1.57% | 25,515,800 |
| Apr 30, 2026 | 6.99 | 7.11 | 6.92 | 6.99 | 6.99 | -0.29% | 30,428,240 |
| Apr 29, 2026 | 7.14 | 7.15 | 6.92 | 7.01 | 7.01 | -1.82% | 49,669,703 |
| Apr 28, 2026 | 6.90 | 7.14 | 6.82 | 7.14 | 7.14 | 10.02% | 26,969,929 |
| Apr 27, 2026 | 6.42 | 6.51 | 6.32 | 6.49 | 6.49 | 0.78% | 9,377,121 |
| Apr 24, 2026 | 6.41 | 6.46 | 6.35 | 6.44 | 6.44 | -0.16% | 5,904,511 |
| Apr 23, 2026 | 6.48 | 6.50 | 6.38 | 6.45 | 6.45 | -0.77% | 7,352,700 |
| Apr 22, 2026 | 6.50 | 6.52 | 6.42 | 6.50 | 6.50 | -0.31% | 7,825,200 |
| Apr 21, 2026 | 6.57 | 6.63 | 6.47 | 6.52 | 6.52 | -0.91% | 7,236,791 |
| Apr 20, 2026 | 6.61 | 6.61 | 6.50 | 6.58 | 6.58 | -0.60% | 8,609,960 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.58 | 6.62 | 6.62 | -3.07% | 12,274,350 |
| Apr 16, 2026 | 6.72 | 6.83 | 6.66 | 6.83 | 6.83 | 1.64% | 11,787,444 |
| Apr 15, 2026 | 6.63 | 6.80 | 6.56 | 6.72 | 6.72 | 1.82% | 15,826,479 |
| Apr 14, 2026 | 6.55 | 6.60 | 6.48 | 6.60 | 6.60 | 0.92% | 8,823,630 |
| Apr 13, 2026 | 6.67 | 6.67 | 6.49 | 6.54 | 6.54 | -2.39% | 10,863,937 |
| Apr 10, 2026 | 6.77 | 6.80 | 6.61 | 6.70 | 6.70 | 0.30% | 11,161,970 |
| 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 |