Hainan Shuangcheng Pharmaceuticals Co., Ltd. (SHE:002693)
China · Delayed Price · Currency is CNY 7.89
+0.14 (1.81%)
Feb 4, 2026, 3:04 PM CST
SHE:002693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.80 | 7.92 | 7.74 | 7.89 | 7.89 | 1.81% | 7,820,100 |
| Feb 3, 2026 | 7.55 | 7.83 | 7.55 | 7.75 | 7.75 | 3.61% | 9,503,400 |
| Feb 2, 2026 | 7.44 | 7.67 | 7.41 | 7.48 | 7.48 | 0.40% | 7,863,000 |
| Jan 30, 2026 | 7.39 | 7.49 | 7.30 | 7.45 | 7.45 | 1.09% | 7,131,225 |
| Jan 29, 2026 | 7.43 | 7.62 | 7.34 | 7.37 | 7.37 | -1.73% | 9,843,934 |
| Jan 28, 2026 | 7.67 | 7.71 | 7.46 | 7.50 | 7.50 | -4.46% | 19,498,615 |
| Jan 27, 2026 | 8.18 | 8.35 | 7.85 | 7.85 | 7.85 | -1.26% | 27,671,820 |
| Jan 26, 2026 | 7.80 | 7.99 | 7.78 | 7.95 | 7.95 | 1.66% | 6,573,088 |
| Jan 23, 2026 | 7.91 | 7.99 | 7.78 | 7.82 | 7.82 | -2.01% | 7,538,033 |
| Jan 22, 2026 | 7.85 | 8.05 | 7.84 | 7.98 | 7.98 | 2.31% | 5,920,700 |
| Jan 21, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | -0.13% | 4,700,200 |
| Jan 20, 2026 | 7.89 | 7.90 | 7.72 | 7.81 | 7.81 | -1.01% | 5,951,200 |
| Jan 19, 2026 | 7.68 | 7.96 | 7.65 | 7.89 | 7.89 | 3.54% | 9,304,500 |
| Jan 16, 2026 | 7.34 | 7.71 | 7.33 | 7.62 | 7.62 | 3.67% | 10,585,100 |
| Jan 15, 2026 | 7.45 | 7.45 | 7.17 | 7.35 | 7.35 | -1.34% | 8,485,425 |
| Jan 14, 2026 | 7.37 | 7.64 | 7.36 | 7.45 | 7.45 | 1.50% | 7,511,200 |
| Jan 13, 2026 | 7.60 | 7.60 | 7.30 | 7.34 | 7.34 | -3.67% | 9,975,100 |
| Jan 12, 2026 | 7.55 | 7.65 | 7.51 | 7.62 | 7.62 | 0.40% | 7,770,600 |
| Jan 9, 2026 | 7.70 | 7.81 | 7.48 | 7.59 | 7.59 | -1.04% | 11,868,200 |
| Jan 8, 2026 | 7.33 | 7.67 | 7.26 | 7.67 | 7.67 | 5.07% | 9,454,922 |
| Jan 7, 2026 | 7.35 | 7.36 | 7.25 | 7.30 | 7.30 | 0.55% | 5,734,400 |
| Jan 6, 2026 | 7.15 | 7.35 | 7.14 | 7.26 | 7.26 | 1.54% | 7,802,900 |
| Jan 5, 2026 | 6.83 | 7.22 | 6.83 | 7.15 | 7.15 | 2.73% | 7,682,625 |
| Dec 31, 2025 | 6.97 | 7.06 | 6.88 | 6.96 | 6.96 | - | 4,832,500 |
| Dec 30, 2025 | 7.05 | 7.12 | 6.95 | 6.96 | 6.96 | -1.28% | 5,721,800 |
| Dec 29, 2025 | 7.17 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 6,318,600 |
| Dec 26, 2025 | 7.06 | 7.38 | 7.00 | 7.20 | 7.20 | 2.13% | 11,782,600 |
| Dec 25, 2025 | 7.08 | 7.17 | 7.01 | 7.05 | 7.05 | -1.54% | 7,696,501 |
| Dec 24, 2025 | 7.04 | 7.38 | 7.04 | 7.16 | 7.16 | -0.14% | 9,165,100 |
| Dec 23, 2025 | 7.37 | 7.60 | 7.14 | 7.17 | 7.17 | -1.24% | 17,902,838 |
| Dec 22, 2025 | 7.13 | 7.26 | 7.08 | 7.26 | 7.26 | 5.07% | 11,609,800 |
| Dec 19, 2025 | 6.79 | 6.91 | 6.68 | 6.91 | 6.91 | 5.02% | 7,231,800 |
| Dec 18, 2025 | 6.59 | 6.79 | 6.55 | 6.58 | 6.58 | -0.30% | 4,804,700 |
| Dec 17, 2025 | 6.50 | 6.61 | 6.36 | 6.60 | 6.60 | 1.23% | 6,281,700 |
| Dec 16, 2025 | 6.68 | 6.73 | 6.48 | 6.52 | 6.52 | -2.54% | 6,067,900 |
| Dec 15, 2025 | 6.82 | 6.82 | 6.65 | 6.69 | 6.69 | -2.76% | 6,054,900 |
| Dec 12, 2025 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | -1.01% | 5,568,900 |
| Dec 11, 2025 | 7.10 | 7.12 | 6.95 | 6.95 | 6.95 | -3.34% | 8,787,338 |
| Dec 10, 2025 | 7.25 | 7.35 | 7.12 | 7.19 | 7.19 | 2.71% | 14,909,300 |
| Dec 9, 2025 | 6.89 | 7.18 | 6.89 | 7.00 | 7.00 | 1.45% | 6,522,400 |
| Dec 8, 2025 | 6.91 | 6.96 | 6.87 | 6.90 | 6.90 | -0.43% | 6,096,200 |
| Dec 5, 2025 | 6.91 | 6.99 | 6.76 | 6.93 | 6.93 | -1.84% | 10,048,200 |
| Dec 4, 2025 | 7.11 | 7.13 | 7.04 | 7.06 | 7.06 | -0.98% | 4,852,600 |
| Dec 3, 2025 | 7.10 | 7.19 | 7.08 | 7.13 | 7.13 | - | 6,815,100 |
| Dec 2, 2025 | 7.20 | 7.27 | 7.05 | 7.13 | 7.13 | -1.11% | 7,810,801 |
| Dec 1, 2025 | 7.27 | 7.32 | 7.20 | 7.21 | 7.21 | -0.96% | 7,718,800 |
| Nov 28, 2025 | 7.18 | 7.29 | 7.13 | 7.28 | 7.28 | 1.53% | 6,690,100 |
| Nov 27, 2025 | 7.28 | 7.31 | 7.09 | 7.17 | 7.17 | -1.51% | 8,864,002 |
| Nov 26, 2025 | 7.16 | 7.42 | 7.16 | 7.28 | 7.28 | -3.06% | 13,670,100 |
| Nov 25, 2025 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | 1.21% | 9,747,800 |