Huaren Pharmaceutical Co., Ltd. (SHE:300110)
China · Delayed Price · Currency is CNY 3.320
+0.060 (1.84%)
Feb 4, 2026, 3:04 PM CST
Huaren Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 1.84% | 24,228,263 |
| Feb 3, 2026 | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 20,229,010 |
| Feb 2, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -2.11% | 27,457,850 |
| Jan 30, 2026 | 3.33 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 23,096,400 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 22,300,475 |
| Jan 28, 2026 | 3.43 | 3.44 | 3.34 | 3.35 | 3.35 | -2.90% | 26,920,050 |
| Jan 27, 2026 | 3.44 | 3.45 | 3.30 | 3.45 | 3.45 | 0.88% | 37,732,310 |
| Jan 26, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 33,668,700 |
| Jan 23, 2026 | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 25,881,440 |
| Jan 22, 2026 | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | 1.52% | 21,396,600 |
| Jan 21, 2026 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.61% | 21,196,610 |
| Jan 20, 2026 | 3.25 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 19,760,270 |
| Jan 19, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 0.93% | 18,600,202 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 20,935,540 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -1.51% | 23,254,985 |
| Jan 14, 2026 | 3.32 | 3.37 | 3.26 | 3.31 | 3.31 | -0.90% | 38,281,920 |
| Jan 13, 2026 | 3.29 | 3.42 | 3.28 | 3.34 | 3.34 | 1.52% | 48,482,824 |
| Jan 12, 2026 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 26,578,810 |
| Jan 9, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.27 | 0.62% | 22,506,535 |
| Jan 8, 2026 | 3.20 | 3.26 | 3.19 | 3.25 | 3.25 | 1.56% | 23,280,380 |
| Jan 7, 2026 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 21,472,287 |
| Jan 6, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 23,790,620 |
| Jan 5, 2026 | 3.15 | 3.25 | 3.14 | 3.23 | 3.23 | 2.54% | 24,871,610 |
| Dec 31, 2025 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.32% | 15,389,960 |
| Dec 30, 2025 | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.95% | 20,320,560 |
| Dec 29, 2025 | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 19,770,970 |
| Dec 26, 2025 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | - | 20,024,020 |
| Dec 25, 2025 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | - | 17,842,280 |
| Dec 24, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 19,921,000 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | -2.74% | 19,855,580 |
| Dec 22, 2025 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.90% | 20,793,200 |
| Dec 19, 2025 | 3.26 | 3.33 | 3.23 | 3.32 | 3.32 | 1.84% | 21,821,470 |
| Dec 18, 2025 | 3.16 | 3.29 | 3.15 | 3.26 | 3.26 | 2.52% | 26,572,650 |
| Dec 17, 2025 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | 0.32% | 21,915,180 |
| Dec 16, 2025 | 3.22 | 3.25 | 3.16 | 3.17 | 3.17 | -2.16% | 20,796,600 |
| Dec 15, 2025 | 3.19 | 3.28 | 3.17 | 3.24 | 3.24 | 1.25% | 23,541,700 |
| Dec 12, 2025 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 27,814,130 |
| Dec 11, 2025 | 3.36 | 3.38 | 3.24 | 3.25 | 3.25 | -3.27% | 30,360,270 |
| Dec 10, 2025 | 3.40 | 3.41 | 3.32 | 3.36 | 3.36 | -0.88% | 29,668,610 |
| Dec 9, 2025 | 3.56 | 3.56 | 3.38 | 3.39 | 3.39 | -5.04% | 38,696,900 |
| Dec 8, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 1.13% | 33,098,330 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | -0.84% | 25,899,900 |
| Dec 4, 2025 | 3.55 | 3.61 | 3.48 | 3.56 | 3.56 | -0.28% | 28,465,800 |
| Dec 3, 2025 | 3.54 | 3.61 | 3.52 | 3.57 | 3.57 | 0.85% | 29,411,020 |
| Dec 2, 2025 | 3.50 | 3.57 | 3.47 | 3.54 | 3.54 | 0.85% | 26,279,813 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | - | 21,889,530 |
| Nov 28, 2025 | 3.44 | 3.51 | 3.39 | 3.51 | 3.51 | 1.15% | 24,404,200 |
| Nov 27, 2025 | 3.46 | 3.50 | 3.38 | 3.47 | 3.47 | - | 26,827,020 |
| Nov 26, 2025 | 3.42 | 3.60 | 3.40 | 3.47 | 3.47 | 2.06% | 38,476,450 |
| Nov 25, 2025 | 3.33 | 3.43 | 3.30 | 3.40 | 3.40 | 2.72% | 24,860,380 |