Haisco Pharmaceutical Group Co., Ltd. (SHE:002653)
China · Delayed Price · Currency is CNY 58.65
+1.38 (2.41%)
Sep 5, 2025, 3:04 PM CST
SHE:002653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 48.16 | 49.33 | 47.30 | 49.06 | 49.06 | 2.08% | 2,466,200 |
| Jul 17, 2025 | 47.65 | 48.28 | 47.26 | 48.06 | 48.06 | 0.63% | 2,459,687 |
| Jul 16, 2025 | 46.51 | 48.11 | 46.45 | 47.76 | 47.76 | 2.71% | 3,040,024 |
| Jul 15, 2025 | 45.22 | 47.10 | 45.21 | 46.50 | 46.50 | 1.86% | 4,025,300 |
| Jul 14, 2025 | 45.22 | 45.95 | 44.50 | 45.65 | 45.65 | 2.93% | 3,963,461 |
| Jul 11, 2025 | 46.41 | 46.45 | 44.20 | 44.35 | 44.35 | -4.44% | 5,639,730 |
| Jul 10, 2025 | 44.53 | 46.41 | 43.50 | 46.41 | 46.41 | 10.00% | 5,545,446 |
| Jul 9, 2025 | 42.55 | 43.37 | 42.00 | 42.19 | 42.19 | -0.87% | 3,117,514 |
| Jul 8, 2025 | 42.73 | 43.50 | 42.10 | 42.56 | 42.56 | -0.35% | 3,108,073 |
| Jul 7, 2025 | 44.76 | 45.30 | 42.46 | 42.71 | 42.71 | -4.60% | 3,071,050 |
| Jul 4, 2025 | 44.00 | 45.42 | 43.71 | 44.77 | 44.77 | 1.68% | 3,289,535 |
| Jul 3, 2025 | 43.44 | 44.32 | 43.02 | 44.03 | 44.03 | 1.22% | 2,199,647 |
| Jul 2, 2025 | 44.26 | 44.49 | 42.71 | 43.50 | 43.50 | -1.56% | 3,391,100 |
| Jul 1, 2025 | 42.50 | 44.40 | 42.22 | 44.19 | 44.19 | 4.67% | 3,118,415 |
| Jun 30, 2025 | 42.40 | 42.81 | 42.02 | 42.22 | 42.22 | -0.35% | 1,568,736 |