Huaren Pharmaceutical Co., Ltd. (SHE:300110)
China · Delayed Price · Currency is CNY 2.880
-0.060 (-2.04%)
May 21, 2026, 3:04 PM CST
Huaren Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 3.35 | 3.36 | 3.16 | 3.17 | 3.17 | -5.37% | 51,479,100 |
| Apr 16, 2026 | 3.40 | 3.43 | 3.32 | 3.35 | 3.35 | -0.89% | 54,546,620 |
| Apr 15, 2026 | 3.23 | 3.45 | 3.17 | 3.38 | 3.38 | 5.30% | 77,722,630 |
| Apr 14, 2026 | 3.22 | 3.24 | 3.12 | 3.21 | 3.21 | 1.58% | 28,674,070 |
| Apr 13, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -2.17% | 39,351,910 |
| Apr 10, 2026 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -0.31% | 42,459,070 |
| Apr 9, 2026 | 3.32 | 3.46 | 3.22 | 3.24 | 3.24 | -3.57% | 64,426,500 |
| Apr 8, 2026 | 3.41 | 3.45 | 3.31 | 3.36 | 3.36 | -1.47% | 53,569,030 |
| Apr 7, 2026 | 3.39 | 3.49 | 3.20 | 3.41 | 3.41 | 0.29% | 62,928,650 |
| Apr 3, 2026 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | -1.73% | 77,925,350 |
| Apr 2, 2026 | 3.31 | 3.49 | 3.29 | 3.46 | 3.46 | 4.85% | 102,400,300 |
| Apr 1, 2026 | 3.17 | 3.31 | 3.13 | 3.30 | 3.30 | 5.10% | 46,043,780 |
| Mar 31, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 21,835,010 |
| Mar 30, 2026 | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | 0.96% | 20,338,810 |
| Mar 27, 2026 | 2.98 | 3.14 | 2.97 | 3.13 | 3.13 | 3.64% | 25,072,700 |
| Mar 26, 2026 | 3.06 | 3.11 | 3.00 | 3.02 | 3.02 | -1.31% | 18,907,990 |
| Mar 25, 2026 | 3.01 | 3.08 | 2.99 | 3.06 | 3.06 | 2.00% | 23,748,600 |
| Mar 24, 2026 | 2.93 | 3.01 | 2.87 | 3.00 | 3.00 | 4.53% | 27,220,100 |
| Mar 23, 2026 | 3.02 | 3.02 | 2.82 | 2.87 | 2.87 | -6.51% | 34,283,460 |
| Mar 20, 2026 | 3.19 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 30,000,340 |
| Mar 19, 2026 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.75% | 18,564,800 |
| Mar 18, 2026 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | - | 22,009,820 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.27 | 3.27 | 3.27 | -0.91% | 19,911,980 |
| Mar 16, 2026 | 3.30 | 3.36 | 3.28 | 3.30 | 3.30 | -0.30% | 20,457,070 |
| Mar 13, 2026 | 3.26 | 3.36 | 3.25 | 3.31 | 3.31 | 1.22% | 27,006,270 |
| Mar 12, 2026 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | - | 16,070,760 |
| Mar 11, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -0.91% | 14,023,800 |
| Mar 10, 2026 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | 1.54% | 19,169,500 |
| Mar 9, 2026 | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | -0.61% | 18,929,000 |