Haisco Pharmaceutical Group Co., Ltd. (SHE:002653)
China · Delayed Price · Currency is CNY 54.30
-1.00 (-1.81%)
Sep 26, 2025, 3:04 PM CST
SHE:002653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.87 | 55.80 | 53.89 | 54.30 | 54.30 | -1.81% | 3,557,410 |
| Sep 25, 2025 | 55.42 | 56.20 | 54.69 | 55.30 | 55.30 | 0.49% | 4,452,833 |
| Sep 24, 2025 | 52.41 | 56.18 | 52.00 | 55.03 | 55.03 | 4.48% | 8,560,687 |
| Sep 23, 2025 | 53.73 | 54.08 | 51.56 | 52.67 | 52.67 | -2.32% | 3,837,482 |
| Sep 22, 2025 | 54.13 | 54.79 | 53.12 | 53.92 | 53.92 | -0.24% | 3,574,454 |
| Sep 19, 2025 | 54.81 | 55.75 | 53.60 | 54.05 | 54.05 | -1.28% | 3,378,000 |
| Sep 18, 2025 | 55.16 | 55.86 | 54.00 | 54.75 | 54.75 | -0.45% | 6,334,480 |
| Sep 17, 2025 | 55.40 | 55.57 | 53.50 | 55.00 | 55.00 | -0.94% | 4,978,790 |
| Sep 16, 2025 | 56.01 | 56.88 | 55.30 | 55.52 | 55.52 | -1.65% | 3,502,506 |
| Sep 15, 2025 | 58.48 | 58.80 | 55.78 | 56.45 | 56.45 | -2.81% | 4,435,500 |
| Sep 12, 2025 | 59.15 | 59.89 | 57.27 | 58.08 | 58.08 | -2.01% | 3,202,700 |
| Sep 11, 2025 | 56.00 | 59.36 | 54.51 | 59.27 | 59.27 | 3.75% | 5,191,134 |
| Sep 10, 2025 | 57.33 | 58.45 | 56.35 | 57.13 | 57.13 | -0.95% | 2,366,313 |
| Sep 9, 2025 | 58.01 | 59.78 | 56.81 | 57.68 | 57.68 | -1.15% | 3,381,183 |
| Sep 8, 2025 | 58.19 | 59.69 | 56.25 | 58.35 | 58.35 | -0.51% | 4,124,006 |
| Sep 5, 2025 | 57.21 | 58.68 | 55.90 | 58.65 | 58.65 | 2.41% | 4,658,785 |
| Sep 4, 2025 | 58.20 | 58.95 | 56.09 | 57.27 | 57.27 | -1.17% | 3,865,929 |
| Sep 3, 2025 | 57.34 | 58.76 | 56.78 | 57.95 | 57.95 | 1.05% | 3,891,855 |
| Sep 2, 2025 | 57.46 | 58.86 | 56.80 | 57.35 | 57.35 | 1.25% | 4,653,116 |
| Sep 1, 2025 | 55.47 | 58.57 | 55.47 | 56.64 | 56.64 | 2.13% | 8,426,812 |
| Aug 29, 2025 | 55.48 | 56.42 | 55.24 | 55.46 | 55.46 | -0.05% | 4,773,797 |
| Aug 28, 2025 | 55.28 | 56.37 | 54.12 | 55.49 | 55.49 | 0.02% | 5,113,688 |
| Aug 27, 2025 | 59.89 | 59.89 | 55.22 | 55.48 | 55.48 | -8.30% | 8,663,853 |
| Aug 26, 2025 | 59.40 | 60.79 | 59.10 | 60.50 | 60.50 | 1.85% | 3,594,862 |
| Aug 25, 2025 | 59.04 | 60.30 | 58.50 | 59.40 | 59.40 | 1.02% | 4,915,611 |
| Aug 22, 2025 | 58.93 | 59.33 | 58.12 | 58.80 | 58.80 | - | 3,422,563 |
| Aug 21, 2025 | 58.86 | 59.50 | 58.00 | 58.80 | 58.80 | -0.14% | 3,653,263 |
| Aug 20, 2025 | 58.50 | 59.08 | 57.00 | 58.88 | 58.88 | 0.14% | 3,842,262 |
| Aug 19, 2025 | 58.66 | 61.00 | 58.50 | 58.80 | 58.80 | -0.14% | 4,313,477 |
| Aug 18, 2025 | 60.30 | 60.30 | 58.00 | 58.88 | 58.88 | -2.35% | 6,055,831 |
| Aug 15, 2025 | 59.51 | 60.83 | 58.22 | 60.30 | 60.30 | 1.31% | 4,748,300 |
| Aug 14, 2025 | 60.09 | 60.96 | 59.00 | 59.52 | 59.52 | -1.20% | 6,464,949 |
| Aug 13, 2025 | 57.40 | 62.65 | 57.24 | 60.24 | 60.24 | 5.78% | 8,998,784 |
| Aug 12, 2025 | 56.57 | 57.55 | 55.25 | 56.95 | 56.95 | -0.04% | 3,624,785 |
| Aug 11, 2025 | 59.16 | 59.16 | 55.02 | 56.97 | 56.97 | -4.19% | 5,561,840 |
| Aug 8, 2025 | 56.35 | 59.66 | 55.69 | 59.46 | 59.46 | 5.07% | 4,081,395 |
| Aug 7, 2025 | 54.02 | 58.37 | 53.77 | 56.59 | 56.59 | 4.41% | 5,479,255 |
| Aug 6, 2025 | 52.83 | 54.49 | 52.62 | 54.20 | 54.20 | 2.17% | 3,359,018 |
| Aug 5, 2025 | 54.00 | 54.50 | 52.51 | 53.05 | 53.05 | -2.28% | 3,866,500 |
| Aug 4, 2025 | 53.28 | 55.00 | 51.70 | 54.29 | 54.29 | 0.78% | 4,022,880 |
| Aug 1, 2025 | 55.60 | 57.30 | 53.28 | 53.87 | 53.87 | -3.44% | 5,298,367 |
| Jul 31, 2025 | 51.80 | 56.80 | 51.73 | 55.79 | 55.79 | 7.08% | 6,803,646 |
| Jul 30, 2025 | 52.72 | 53.35 | 51.80 | 52.10 | 52.10 | -1.25% | 4,955,940 |
| Jul 29, 2025 | 52.48 | 55.50 | 50.58 | 52.76 | 52.76 | -0.49% | 8,681,073 |
| Jul 28, 2025 | 51.67 | 53.02 | 50.52 | 53.02 | 53.02 | 10.00% | 5,650,750 |
| Jul 25, 2025 | 47.99 | 48.68 | 47.53 | 48.20 | 48.20 | 0.42% | 2,682,450 |
| Jul 24, 2025 | 50.12 | 50.79 | 47.62 | 48.00 | 48.00 | -4.19% | 4,976,381 |
| Jul 23, 2025 | 49.60 | 51.30 | 49.00 | 50.10 | 50.10 | 0.14% | 2,780,754 |
| Jul 22, 2025 | 48.78 | 51.50 | 48.67 | 50.03 | 50.03 | 2.12% | 3,033,844 |
| Jul 21, 2025 | 48.85 | 49.07 | 47.50 | 48.99 | 48.99 | -0.14% | 2,079,183 |