Huaren Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.89	3.02	2.89	2.96	2.96	4.59%	45,638,400
Aug 19, 2026	2.87	2.91	2.79	2.83	2.83	-2.08%	21,457,507
Aug 18, 2026	2.93	2.97	2.87	2.89	2.89	-1.37%	26,036,397
Aug 17, 2026	2.89	2.98	2.84	2.93	2.93	-	33,951,772
Aug 14, 2026	2.97	3.02	2.88	2.93	2.93	-2.66%	43,524,300
Aug 13, 2026	2.90	3.12	2.83	3.01	3.01	3.44%	71,375,310
Aug 12, 2026	2.83	2.92	2.81	2.91	2.91	2.46%	32,292,855
Aug 11, 2026	2.82	2.89	2.79	2.84	2.84	1.07%	31,748,000
Aug 10, 2026	2.75	2.83	2.74	2.81	2.81	2.18%	30,015,300
Aug 7, 2026	2.67	2.76	2.66	2.75	2.75	2.61%	32,681,901
Aug 6, 2026	2.69	2.71	2.64	2.68	2.68	-0.74%	19,625,620
Aug 5, 2026	2.74	2.75	2.68	2.70	2.70	-1.46%	20,700,450
Aug 4, 2026	2.74	2.78	2.72	2.74	2.74	0.74%	22,438,310
Aug 3, 2026	2.67	2.72	2.66	2.72	2.72	1.49%	22,639,290
Jul 31, 2026	2.67	2.70	2.65	2.68	2.68	0.75%	19,275,852
Jul 30, 2026	2.68	2.74	2.64	2.66	2.66	-1.48%	23,748,640
Jul 29, 2026	2.67	2.72	2.65	2.70	2.70	1.50%	23,175,140
Jul 28, 2026	2.67	2.72	2.65	2.66	2.66	-0.75%	19,568,750
Jul 27, 2026	2.59	2.69	2.56	2.68	2.68	3.47%	23,277,060
Jul 24, 2026	2.67	2.72	2.58	2.59	2.59	-3.72%	22,563,159
Jul 23, 2026	2.62	2.71	2.59	2.69	2.69	2.28%	24,998,565
Jul 22, 2026	2.60	2.71	2.60	2.63	2.63	-	28,678,000
Jul 21, 2026	2.69	2.69	2.57	2.63	2.63	-2.23%	32,693,190
Jul 20, 2026	2.72	2.78	2.65	2.69	2.69	-1.10%	30,120,299
Jul 17, 2026	2.82	2.87	2.70	2.72	2.72	-4.23%	32,356,850
Jul 16, 2026	2.77	2.87	2.76	2.84	2.84	0.71%	37,103,450
Jul 15, 2026	2.74	2.87	2.72	2.82	2.82	1.81%	37,369,670
Jul 14, 2026	2.69	2.77	2.65	2.77	2.77	2.59%	29,762,749
Jul 13, 2026	2.69	2.73	2.66	2.70	2.70	0.37%	29,076,702
Jul 10, 2026	2.60	2.72	2.55	2.69	2.69	3.07%	30,848,082
Jul 9, 2026	2.58	2.68	2.55	2.61	2.61	0.38%	23,476,960
Jul 8, 2026	2.57	2.63	2.51	2.60	2.60	1.17%	21,223,460
Jul 7, 2026	2.64	2.64	2.56	2.57	2.57	-2.65%	20,376,990
Jul 6, 2026	2.63	2.69	2.61	2.64	2.64	-	22,433,380
Jul 3, 2026	2.62	2.66	2.58	2.64	2.64	0.76%	23,168,704
Jul 2, 2026	2.58	2.73	2.58	2.62	2.62	0.77%	26,916,820
Jul 1, 2026	2.47	2.62	2.44	2.60	2.60	4.84%	34,135,110
Jun 30, 2026	2.54	2.55	2.45	2.48	2.48	-2.75%	24,896,820
Jun 29, 2026	2.47	2.57	2.41	2.55	2.55	3.24%	26,507,800
Jun 26, 2026	2.55	2.57	2.47	2.47	2.47	-3.52%	16,027,280
Jun 25, 2026	2.60	2.60	2.50	2.56	2.56	-1.54%	20,978,030
Jun 24, 2026	2.69	2.69	2.56	2.60	2.60	-3.35%	24,450,164
Jun 23, 2026	2.57	2.76	2.56	2.69	2.69	3.86%	39,613,999
Jun 22, 2026	2.59	2.61	2.48	2.59	2.59	-	17,397,714
Jun 18, 2026	2.56	2.61	2.52	2.59	2.59	0.78%	16,573,070
Jun 17, 2026	2.61	2.62	2.55	2.57	2.57	-1.91%	11,038,400
Jun 16, 2026	2.62	2.62	2.56	2.62	2.62	-0.38%	16,360,700
Jun 15, 2026	2.68	2.72	2.61	2.63	2.63	-1.87%	26,578,800
Jun 12, 2026	2.62	2.70	2.60	2.68	2.68	3.88%	25,085,600
Jun 11, 2026	2.61	2.64	2.55	2.58	2.58	-2.27%	17,883,210