Honz Pharmaceutical Co., Ltd. (SHE:300086)
China · Delayed Price · Currency is CNY 8.91
+0.17 (1.95%)
Nov 3, 2025, 2:45 PM CST
Honz Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.65 | 8.78 | 7.62 | 8.74 | 8.74 | 17.47% | 148,133,633 |
| Oct 30, 2025 | 7.76 | 7.78 | 7.43 | 7.44 | 7.44 | -7.81% | 94,749,750 |
| Oct 29, 2025 | 7.02 | 8.35 | 7.02 | 8.07 | 8.07 | 15.95% | 145,937,938 |
| Oct 28, 2025 | 6.86 | 7.05 | 6.83 | 6.96 | 6.96 | 0.87% | 27,830,000 |
| Oct 27, 2025 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | -4.30% | 45,436,434 |
| Oct 24, 2025 | 7.44 | 7.55 | 7.19 | 7.21 | 7.21 | -4.76% | 60,091,408 |
| Oct 23, 2025 | 7.36 | 8.18 | 7.34 | 7.57 | 7.57 | 3.13% | 67,259,158 |
| Oct 22, 2025 | 7.67 | 7.95 | 7.32 | 7.34 | 7.34 | -5.90% | 62,019,157 |
| Oct 21, 2025 | 7.68 | 7.90 | 7.45 | 7.80 | 7.80 | -0.64% | 54,602,377 |
| Oct 20, 2025 | 7.70 | 8.25 | 7.60 | 7.85 | 7.85 | - | 74,375,616 |
| Oct 17, 2025 | 7.44 | 8.39 | 7.40 | 7.85 | 7.85 | 3.15% | 97,781,039 |
| Oct 16, 2025 | 7.17 | 7.68 | 7.15 | 7.61 | 7.61 | 5.69% | 80,391,244 |
| Oct 15, 2025 | 7.14 | 7.27 | 7.08 | 7.20 | 7.20 | 1.12% | 34,737,500 |
| Oct 14, 2025 | 7.18 | 7.40 | 7.07 | 7.12 | 7.12 | 0.71% | 48,014,150 |
| Oct 13, 2025 | 6.80 | 7.09 | 6.67 | 7.07 | 7.07 | -0.84% | 31,740,146 |
| Oct 10, 2025 | 6.82 | 7.47 | 6.81 | 7.13 | 7.13 | 3.78% | 51,883,981 |
| Oct 9, 2025 | 7.05 | 7.12 | 6.82 | 6.87 | 6.87 | -3.92% | 33,614,500 |
| Sep 30, 2025 | 7.04 | 7.33 | 6.99 | 7.15 | 7.15 | 1.71% | 39,689,950 |
| Sep 29, 2025 | 7.10 | 7.18 | 6.93 | 7.03 | 7.03 | -0.71% | 35,659,256 |
| Sep 26, 2025 | 6.64 | 7.27 | 6.48 | 7.08 | 7.08 | 5.83% | 69,047,835 |
| Sep 25, 2025 | 6.98 | 6.98 | 6.67 | 6.69 | 6.69 | -3.60% | 33,920,388 |
| Sep 24, 2025 | 6.59 | 7.13 | 6.53 | 6.94 | 6.94 | 5.15% | 53,806,620 |
| Sep 23, 2025 | 6.73 | 6.79 | 6.43 | 6.60 | 6.60 | -2.94% | 21,598,187 |
| Sep 22, 2025 | 6.83 | 6.96 | 6.74 | 6.80 | 6.80 | 0.15% | 19,219,227 |
| Sep 19, 2025 | 6.73 | 6.86 | 6.54 | 6.79 | 6.79 | 0.15% | 29,394,065 |
| Sep 18, 2025 | 6.82 | 6.97 | 6.71 | 6.78 | 6.78 | -1.17% | 29,560,187 |
| Sep 17, 2025 | 7.06 | 7.10 | 6.81 | 6.86 | 6.86 | -3.38% | 38,664,980 |
| Sep 16, 2025 | 6.89 | 7.14 | 6.82 | 7.10 | 7.10 | 2.75% | 43,939,554 |
| Sep 15, 2025 | 6.78 | 6.97 | 6.63 | 6.91 | 6.91 | 1.17% | 34,957,672 |
| Sep 12, 2025 | 6.84 | 6.98 | 6.74 | 6.83 | 6.83 | -0.58% | 32,835,325 |
| Sep 11, 2025 | 6.68 | 6.95 | 6.47 | 6.87 | 6.87 | 3.46% | 38,860,272 |
| Sep 10, 2025 | 6.51 | 6.71 | 6.50 | 6.64 | 6.64 | 1.53% | 18,840,231 |
| Sep 9, 2025 | 6.68 | 6.69 | 6.49 | 6.54 | 6.54 | -1.95% | 16,365,700 |
| Sep 8, 2025 | 6.56 | 6.71 | 6.55 | 6.67 | 6.67 | 1.06% | 16,825,400 |
| Sep 5, 2025 | 6.60 | 6.64 | 6.39 | 6.60 | 6.60 | 0.15% | 20,461,700 |
| Sep 4, 2025 | 6.54 | 6.73 | 6.51 | 6.59 | 6.59 | 0.92% | 22,813,700 |
| Sep 3, 2025 | 6.70 | 6.74 | 6.47 | 6.53 | 6.53 | -2.25% | 17,594,500 |
| Sep 2, 2025 | 6.80 | 6.81 | 6.60 | 6.68 | 6.68 | -1.47% | 20,709,500 |
| Sep 1, 2025 | 6.65 | 6.83 | 6.59 | 6.78 | 6.78 | 1.50% | 21,204,503 |
| Aug 29, 2025 | 6.67 | 6.79 | 6.63 | 6.68 | 6.68 | 0.15% | 19,948,722 |
| Aug 28, 2025 | 6.70 | 6.79 | 6.40 | 6.67 | 6.67 | -0.74% | 30,730,850 |
| Aug 27, 2025 | 6.99 | 7.03 | 6.72 | 6.72 | 6.72 | -4.27% | 33,756,900 |
| Aug 26, 2025 | 7.02 | 7.11 | 6.97 | 7.02 | 7.02 | -0.43% | 22,385,000 |
| Aug 25, 2025 | 7.03 | 7.14 | 6.97 | 7.05 | 7.05 | 0.28% | 26,383,080 |
| Aug 22, 2025 | 7.06 | 7.08 | 6.90 | 7.03 | 7.03 | -0.42% | 28,535,000 |
| Aug 21, 2025 | 7.18 | 7.21 | 7.03 | 7.06 | 7.06 | -1.26% | 23,891,550 |
| Aug 20, 2025 | 7.18 | 7.21 | 7.02 | 7.15 | 7.15 | -1.24% | 37,938,000 |
| Aug 19, 2025 | 7.20 | 7.46 | 7.16 | 7.24 | 7.24 | 0.70% | 53,681,250 |
| Aug 18, 2025 | 7.09 | 7.30 | 7.07 | 7.19 | 7.19 | 1.41% | 39,189,800 |
| Aug 15, 2025 | 7.14 | 7.16 | 7.02 | 7.09 | 7.09 | -0.14% | 33,777,600 |