Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 7.60
-0.34 (-4.28%)
Nov 13, 2026, 3:04 PM CST
SHE:002412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.79 | 7.94 | 7.55 | 7.60 | 7.60 | -4.28% | 21,970,856 |
| Nov 12, 2026 | 7.95 | 8.11 | 7.92 | 7.94 | 7.94 | -0.50% | 19,003,223 |
| Nov 11, 2026 | 8.00 | 8.00 | 7.85 | 7.98 | 7.98 | -0.62% | 19,817,826 |
| Nov 10, 2026 | 7.98 | 8.14 | 7.82 | 8.03 | 8.03 | 2.16% | 28,033,481 |
| Nov 9, 2026 | 7.79 | 7.98 | 7.71 | 7.86 | 7.86 | 1.95% | 22,357,138 |
| Nov 6, 2026 | 7.65 | 7.84 | 7.61 | 7.71 | 7.71 | -2.03% | 16,659,616 |
| Nov 5, 2026 | 7.80 | 7.96 | 7.76 | 7.87 | 7.87 | 0.64% | 23,557,216 |
| Nov 4, 2026 | 7.67 | 7.83 | 7.52 | 7.82 | 7.82 | 1.96% | 26,767,842 |
| Nov 3, 2026 | 7.75 | 7.92 | 7.59 | 7.67 | 7.67 | -1.03% | 24,356,920 |
| Nov 2, 2026 | 7.51 | 7.75 | 7.33 | 7.75 | 7.75 | 3.61% | 23,645,318 |
| Oct 30, 2026 | 7.35 | 7.89 | 7.23 | 7.48 | 7.48 | 0.40% | 26,412,100 |
| Oct 29, 2026 | 7.63 | 7.79 | 7.45 | 7.45 | 7.45 | -2.87% | 16,673,446 |
| Oct 28, 2026 | 7.57 | 7.70 | 7.42 | 7.67 | 7.67 | 2.68% | 23,194,283 |
| Oct 27, 2026 | 7.90 | 7.99 | 7.45 | 7.47 | 7.47 | -0.40% | 28,789,920 |
| Oct 26, 2026 | 7.51 | 7.60 | 7.40 | 7.50 | 7.50 | -1.06% | 14,922,800 |
| Oct 23, 2026 | 7.50 | 7.63 | 7.18 | 7.58 | 7.58 | -0.66% | 24,684,329 |
| Oct 22, 2026 | 8.14 | 8.14 | 7.61 | 7.63 | 7.63 | -6.15% | 21,867,949 |
| Oct 21, 2026 | 8.10 | 8.28 | 8.10 | 8.13 | 8.13 | 1.12% | 17,728,200 |
| Oct 20, 2026 | 8.02 | 8.15 | 7.99 | 8.04 | 8.04 | 0.25% | 17,019,400 |
| Oct 19, 2026 | 8.14 | 8.33 | 7.80 | 8.02 | 8.02 | -2.79% | 27,247,887 |
| 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 |