Huaren Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.66	2.68	2.59	2.64	2.64	-1.49%	21,667,209
Jun 9, 2026	2.72	2.73	2.65	2.68	2.68	-1.11%	20,088,573
Jun 8, 2026	2.77	2.81	2.69	2.71	2.71	-3.21%	17,180,300
Jun 5, 2026	2.76	2.83	2.76	2.80	2.80	1.82%	16,760,700
Jun 4, 2026	2.78	2.81	2.73	2.75	2.75	-1.79%	14,398,827
Jun 3, 2026	2.81	2.83	2.78	2.80	2.80	-0.36%	10,998,400
Jun 2, 2026	2.86	2.86	2.79	2.81	2.81	-2.09%	14,640,180
Jun 1, 2026	2.80	2.87	2.76	2.87	2.87	2.50%	19,861,420
May 29, 2026	2.80	2.83	2.79	2.80	2.80	-	16,312,965
May 28, 2026	2.75	2.82	2.74	2.80	2.80	1.08%	15,867,600
May 27, 2026	2.83	2.83	2.73	2.77	2.77	-1.77%	19,976,000
May 26, 2026	2.91	2.91	2.81	2.82	2.82	-3.42%	21,176,800
May 25, 2026	2.89	2.93	2.86	2.92	2.92	0.69%	12,740,200
May 22, 2026	2.90	2.92	2.86	2.90	2.90	0.69%	14,527,100
May 21, 2026	2.94	2.99	2.87	2.88	2.88	-2.04%	19,266,660
May 20, 2026	3.00	3.01	2.93	2.94	2.94	-2.33%	14,063,000
May 19, 2026	2.98	3.02	2.97	3.01	3.01	1.35%	14,688,620
May 18, 2026	2.98	2.98	2.93	2.97	2.97	-0.67%	14,610,800
May 15, 2026	3.00	3.02	2.97	2.99	2.99	-	15,533,550
May 14, 2026	3.07	3.07	2.99	2.99	2.99	-2.29%	20,785,830
May 13, 2026	3.06	3.08	3.04	3.06	3.06	-	16,456,730
May 12, 2026	3.12	3.13	3.05	3.06	3.06	-2.24%	28,848,570
May 11, 2026	3.09	3.15	3.05	3.13	3.13	1.29%	31,884,140
May 8, 2026	3.07	3.10	3.06	3.09	3.09	0.32%	18,024,120
May 7, 2026	3.13	3.14	3.07	3.08	3.08	-1.60%	29,604,900
May 6, 2026	3.16	3.18	3.11	3.13	3.13	-0.63%	29,001,500
Apr 30, 2026	3.15	3.20	3.13	3.15	3.15	-	22,583,320
Apr 29, 2026	3.06	3.18	3.06	3.15	3.15	2.27%	26,660,800
Apr 28, 2026	3.10	3.15	3.05	3.08	3.08	-0.65%	26,488,250
Apr 27, 2026	3.07	3.12	2.99	3.10	3.10	0.32%	29,588,810
Apr 24, 2026	3.05	3.10	3.03	3.09	3.09	1.31%	25,050,170
Apr 23, 2026	3.06	3.07	3.02	3.05	3.05	-0.65%	23,084,200
Apr 22, 2026	3.06	3.08	3.04	3.07	3.07	-0.32%	21,398,400
Apr 21, 2026	3.12	3.16	3.05	3.08	3.08	-1.28%	35,242,700
Apr 20, 2026	3.19	3.19	3.10	3.12	3.12	-1.58%	37,887,900