Hainan Shuangcheng Pharmaceuticals Co., Ltd. (SHE:002693)
China · Delayed Price · Currency is CNY 8.20
-0.10 (-1.20%)
Aug 22, 2025, 2:45 PM CST
SHE:002693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.32 | 8.32 | 8.17 | 8.20 | 8.20 | -1.20% | 12,013,700 |
| Aug 21, 2025 | 8.28 | 8.45 | 8.23 | 8.30 | 8.30 | 0.24% | 12,087,025 |
| Aug 20, 2025 | 8.29 | 8.30 | 8.16 | 8.28 | 8.28 | -0.84% | 12,455,500 |
| Aug 19, 2025 | 8.14 | 8.43 | 8.08 | 8.35 | 8.35 | 2.83% | 17,917,877 |
| Aug 18, 2025 | 8.10 | 8.22 | 8.09 | 8.12 | 8.12 | -0.25% | 12,772,600 |
| Aug 15, 2025 | 8.00 | 8.17 | 7.98 | 8.14 | 8.14 | 1.37% | 8,950,200 |
| Aug 14, 2025 | 8.18 | 8.20 | 8.00 | 8.03 | 8.03 | -1.83% | 12,297,100 |
| Aug 13, 2025 | 8.29 | 8.32 | 8.10 | 8.18 | 8.18 | -1.09% | 14,807,852 |
| Aug 12, 2025 | 8.22 | 8.47 | 8.19 | 8.27 | 8.27 | 1.22% | 16,010,652 |
| Aug 11, 2025 | 8.17 | 8.24 | 8.06 | 8.17 | 8.17 | -0.37% | 13,442,825 |
| Aug 8, 2025 | 8.35 | 8.36 | 8.11 | 8.20 | 8.20 | -2.26% | 17,821,352 |
| Aug 7, 2025 | 8.38 | 8.53 | 8.34 | 8.39 | 8.39 | -0.12% | 19,294,552 |
| Aug 6, 2025 | 8.93 | 8.98 | 8.36 | 8.40 | 8.40 | -4.11% | 31,900,300 |
| Aug 5, 2025 | 9.33 | 9.52 | 8.73 | 8.76 | 8.76 | -4.37% | 45,922,852 |
| Aug 4, 2025 | 9.16 | 9.16 | 8.96 | 9.16 | 9.16 | 5.05% | 9,658,952 |
| Aug 1, 2025 | 8.25 | 8.72 | 8.12 | 8.72 | 8.72 | 5.06% | 24,437,800 |
| Jul 31, 2025 | 7.96 | 8.35 | 7.96 | 8.30 | 8.30 | 4.40% | 29,917,300 |
| Jul 30, 2025 | 7.93 | 8.23 | 7.84 | 7.95 | 7.95 | -0.62% | 18,415,600 |
| Jul 29, 2025 | 7.80 | 8.08 | 7.76 | 8.00 | 8.00 | 2.17% | 14,964,600 |
| Jul 28, 2025 | 7.65 | 7.86 | 7.65 | 7.83 | 7.83 | 1.56% | 14,239,900 |
| Jul 25, 2025 | 7.78 | 7.78 | 7.63 | 7.71 | 7.71 | -2.90% | 22,894,250 |
| Jul 24, 2025 | 7.54 | 7.94 | 7.53 | 7.94 | 7.94 | 5.03% | 32,543,750 |
| Jul 23, 2025 | 7.80 | 7.82 | 7.55 | 7.56 | 7.56 | -3.08% | 12,768,500 |
| Jul 22, 2025 | 7.68 | 7.85 | 7.67 | 7.80 | 7.80 | 0.91% | 12,382,400 |
| Jul 21, 2025 | 7.64 | 7.86 | 7.63 | 7.73 | 7.73 | 0.39% | 12,720,950 |
| Jul 18, 2025 | 7.59 | 7.77 | 7.49 | 7.70 | 7.70 | 1.18% | 15,089,600 |
| Jul 17, 2025 | 7.57 | 7.63 | 7.50 | 7.61 | 7.61 | 0.40% | 10,464,500 |
| Jul 16, 2025 | 7.42 | 7.59 | 7.40 | 7.58 | 7.58 | 1.47% | 11,289,400 |
| Jul 15, 2025 | 7.60 | 7.64 | 7.47 | 7.47 | 7.47 | -4.96% | 24,598,800 |
| Jul 14, 2025 | 7.75 | 7.88 | 7.52 | 7.86 | 7.86 | 1.29% | 17,861,900 |
| Jul 11, 2025 | 7.59 | 7.98 | 7.54 | 7.76 | 7.76 | 1.97% | 20,364,300 |
| Jul 10, 2025 | 7.37 | 7.67 | 7.35 | 7.61 | 7.61 | 3.26% | 19,076,150 |
| Jul 9, 2025 | 7.38 | 7.47 | 7.33 | 7.37 | 7.37 | -0.67% | 11,377,950 |
| Jul 8, 2025 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | 0.13% | 11,775,600 |
| Jul 7, 2025 | 7.78 | 7.78 | 7.38 | 7.41 | 7.41 | -4.14% | 18,812,700 |
| Jul 4, 2025 | 7.91 | 8.10 | 7.64 | 7.73 | 7.73 | - | 27,345,100 |
| Jul 3, 2025 | 7.40 | 7.73 | 7.39 | 7.73 | 7.73 | 5.03% | 12,514,500 |
| Jul 2, 2025 | 7.47 | 7.48 | 7.33 | 7.36 | 7.36 | -2.13% | 12,309,500 |
| Jul 1, 2025 | 7.36 | 7.59 | 7.31 | 7.52 | 7.52 | 2.17% | 16,945,100 |
| Jun 30, 2025 | 7.29 | 7.37 | 7.25 | 7.36 | 7.36 | 1.24% | 10,733,500 |
| Jun 27, 2025 | 7.44 | 7.44 | 7.24 | 7.27 | 7.27 | -2.28% | 13,903,638 |
| Jun 26, 2025 | 7.31 | 7.55 | 7.23 | 7.44 | 7.44 | 1.36% | 15,973,738 |
| Jun 25, 2025 | 7.35 | 7.52 | 7.31 | 7.34 | 7.34 | -0.54% | 12,541,334 |
| Jun 24, 2025 | 7.36 | 7.46 | 7.31 | 7.38 | 7.38 | 0.14% | 11,733,200 |
| Jun 23, 2025 | 6.99 | 7.38 | 6.97 | 7.37 | 7.37 | 3.95% | 13,315,400 |
| Jun 20, 2025 | 7.30 | 7.38 | 7.08 | 7.09 | 7.09 | -3.14% | 12,741,334 |
| Jun 19, 2025 | 7.31 | 7.58 | 7.29 | 7.32 | 7.32 | -1.48% | 14,507,700 |
| Jun 18, 2025 | 7.42 | 7.60 | 7.30 | 7.43 | 7.43 | 0.27% | 13,259,450 |
| Jun 17, 2025 | 7.57 | 7.58 | 7.34 | 7.41 | 7.41 | -2.50% | 14,441,350 |
| Jun 16, 2025 | 7.44 | 7.74 | 7.38 | 7.60 | 7.60 | 1.60% | 15,701,600 |