Huaren Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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