Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China · Delayed Price · Currency is CNY 9.26
+0.84 (9.98%)
Aug 20, 2026, 3:04 PM CST
SHE:002412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.92 | 7.06 | 6.89 | 7.00 | 7.00 | - | 28,363,756 |
| Aug 5, 2026 | 6.96 | 7.01 | 6.87 | 7.00 | 7.00 | -0.14% | 25,995,054 |
| Aug 4, 2026 | 6.82 | 7.24 | 6.82 | 7.01 | 7.01 | 3.55% | 35,701,283 |
| Aug 3, 2026 | 6.75 | 6.84 | 6.70 | 6.77 | 6.77 | 0.30% | 21,887,257 |
| Jul 31, 2026 | 6.51 | 6.79 | 6.51 | 6.75 | 6.75 | 2.90% | 38,188,654 |
| Jul 30, 2026 | 6.84 | 6.90 | 6.53 | 6.56 | 6.56 | -5.07% | 46,023,100 |
| Jul 29, 2026 | 7.14 | 7.22 | 6.82 | 6.91 | 6.91 | -1.29% | 53,647,650 |
| Jul 28, 2026 | 7.08 | 7.45 | 6.99 | 7.00 | 7.00 | -4.11% | 67,439,920 |
| Jul 27, 2026 | 6.94 | 7.43 | 6.86 | 7.30 | 7.30 | 2.96% | 92,455,727 |
| Jul 24, 2026 | 8.12 | 8.12 | 6.99 | 7.09 | 7.09 | -3.93% | 115,247,663 |
| Jul 23, 2026 | 6.74 | 7.38 | 6.69 | 7.38 | 7.38 | 9.99% | 33,325,470 |
| Jul 22, 2026 | 6.09 | 6.71 | 6.07 | 6.71 | 6.71 | 10.00% | 38,280,630 |
| Jul 21, 2026 | 6.24 | 6.24 | 5.87 | 6.10 | 6.10 | -3.02% | 25,172,360 |
| Jul 20, 2026 | 6.49 | 6.50 | 6.17 | 6.29 | 6.29 | -2.18% | 27,787,800 |
| Jul 17, 2026 | 6.69 | 6.86 | 6.42 | 6.43 | 6.43 | -4.32% | 32,742,409 |
| Jul 16, 2026 | 6.75 | 6.87 | 6.50 | 6.72 | 6.72 | -1.32% | 52,432,336 |
| Jul 15, 2026 | 6.30 | 6.84 | 6.25 | 6.81 | 6.81 | 9.49% | 62,417,057 |
| Jul 14, 2026 | 6.00 | 6.22 | 5.90 | 6.22 | 6.22 | 2.13% | 17,906,435 |
| Jul 13, 2026 | 5.97 | 6.19 | 5.93 | 6.09 | 6.09 | 1.50% | 22,646,324 |
| Jul 10, 2026 | 6.21 | 6.23 | 5.83 | 6.00 | 6.00 | -4.15% | 30,858,414 |
| Jul 9, 2026 | 5.89 | 6.42 | 5.79 | 6.26 | 6.26 | 6.46% | 24,749,310 |
| Jul 8, 2026 | 5.87 | 6.04 | 5.82 | 5.88 | 5.88 | - | 6,212,800 |
| Jul 7, 2026 | 6.10 | 6.10 | 5.86 | 5.88 | 5.88 | -4.23% | 9,059,547 |
| Jul 6, 2026 | 6.05 | 6.23 | 5.98 | 6.14 | 6.14 | 1.49% | 10,760,162 |
| Jul 3, 2026 | 5.91 | 6.07 | 5.86 | 6.05 | 6.05 | 3.42% | 11,482,957 |
| Jul 2, 2026 | 5.71 | 5.91 | 5.69 | 5.85 | 5.85 | 2.27% | 9,604,275 |
| Jul 1, 2026 | 5.51 | 5.75 | 5.47 | 5.72 | 5.72 | 4.00% | 9,151,184 |
| Jun 30, 2026 | 5.65 | 5.69 | 5.44 | 5.50 | 5.50 | -3.51% | 7,696,970 |
| Jun 29, 2026 | 5.49 | 5.75 | 5.32 | 5.70 | 5.70 | 3.64% | 10,446,550 |
| Jun 26, 2026 | 5.65 | 5.69 | 5.48 | 5.50 | 5.50 | -3.51% | 6,992,468 |
| Jun 25, 2026 | 5.94 | 5.94 | 5.63 | 5.70 | 5.70 | -4.36% | 9,298,673 |
| Jun 24, 2026 | 6.03 | 6.09 | 5.87 | 5.96 | 5.96 | -1.16% | 7,505,444 |
| Jun 23, 2026 | 5.84 | 6.15 | 5.83 | 6.03 | 6.03 | 2.38% | 11,207,730 |
| Jun 22, 2026 | 5.93 | 5.94 | 5.67 | 5.89 | 5.89 | -0.67% | 8,820,553 |
| Jun 18, 2026 | 5.90 | 5.96 | 5.79 | 5.93 | 5.93 | 0.51% | 6,095,933 |
| Jun 17, 2026 | 5.99 | 6.03 | 5.87 | 5.90 | 5.90 | -1.99% | 9,488,000 |
| Jun 16, 2026 | 6.27 | 6.27 | 5.94 | 6.02 | 6.02 | -4.29% | 18,377,800 |
| Jun 15, 2026 | 6.25 | 6.65 | 6.24 | 6.59 | 6.29 | 5.27% | 16,596,660 |
| Jun 12, 2026 | 6.16 | 6.30 | 6.00 | 6.26 | 5.98 | 2.12% | 10,310,730 |
| Jun 11, 2026 | 6.18 | 6.21 | 6.00 | 6.13 | 5.85 | -1.45% | 8,102,018 |