Huaren Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	3.05	3.05	2.59	2.75	2.75	0.73%	67,461,164
Oct 22, 2026	2.86	2.86	2.72	2.73	2.73	-4.55%	55,085,960
Oct 21, 2026	2.86	2.94	2.84	2.86	2.86	0.35%	57,961,830
Oct 20, 2026	2.84	2.87	2.81	2.85	2.85	0.71%	47,317,180
Oct 19, 2026	2.94	2.95	2.78	2.83	2.83	-4.07%	82,000,353
Oct 16, 2026	3.05	3.13	2.93	2.95	2.95	-1.67%	100,911,500
Oct 15, 2026	2.96	3.09	2.93	3.00	3.00	-	78,105,819
Oct 14, 2026	3.10	3.13	2.99	3.00	3.00	-4.15%	68,043,296
Oct 13, 2026	3.11	3.15	2.97	3.13	3.13	1.29%	91,087,560
Oct 12, 2026	3.24	3.28	3.08	3.09	3.09	-6.65%	132,861,645
Oct 9, 2026	3.22	3.32	3.11	3.31	3.31	5.08%	180,060,400
Oct 8, 2026	3.25	3.29	3.11	3.15	3.15	-0.63%	122,668,800
Sep 30, 2026	3.24	3.36	3.16	3.17	3.17	-1.25%	170,389,800
Sep 29, 2026	3.22	3.30	3.17	3.21	3.21	-2.13%	110,502,100
Sep 28, 2026	3.45	3.49	3.22	3.28	3.28	-4.93%	143,334,618
Sep 24, 2026	3.61	3.68	3.34	3.45	3.45	-5.48%	237,206,997
Sep 23, 2026	3.89	3.98	3.54	3.65	3.65	-7.59%	310,042,049
Sep 22, 2026	3.60	3.95	3.40	3.95	3.95	20.06%	348,178,342
Sep 21, 2026	2.74	3.29	2.74	3.29	3.29	20.07%	187,716,517
Sep 18, 2026	2.74	2.80	2.72	2.74	2.74	0.37%	24,505,200
Sep 17, 2026	2.68	2.74	2.66	2.73	2.73	1.49%	16,288,580
Sep 16, 2026	2.66	2.72	2.65	2.69	2.69	0.37%	14,344,980
Sep 15, 2026	2.78	2.79	2.67	2.68	2.68	-3.94%	22,025,633
Sep 14, 2026	2.74	2.82	2.73	2.79	2.79	1.82%	19,320,679
Sep 11, 2026	2.80	2.80	2.72	2.74	2.74	-2.84%	17,511,707
Sep 10, 2026	2.85	2.85	2.79	2.82	2.82	-1.40%	16,668,800
Sep 9, 2026	2.90	2.90	2.84	2.86	2.86	-1.72%	18,810,800
Sep 8, 2026	2.83	2.92	2.82	2.91	2.91	2.46%	22,181,392
Sep 7, 2026	2.82	2.86	2.80	2.84	2.84	1.07%	13,830,670
Sep 4, 2026	2.82	2.87	2.80	2.81	2.81	-0.35%	15,865,937
Sep 3, 2026	2.89	2.91	2.81	2.82	2.82	-2.08%	20,964,750
Sep 2, 2026	2.93	2.96	2.86	2.88	2.88	-2.37%	22,357,520
Sep 1, 2026	2.90	2.96	2.88	2.95	2.95	1.72%	25,156,810
Aug 31, 2026	2.93	2.94	2.86	2.90	2.90	-2.03%	26,947,387
Aug 28, 2026	2.91	3.00	2.87	2.96	2.96	1.37%	38,173,687
Aug 27, 2026	2.88	2.94	2.86	2.92	2.92	0.69%	39,759,500
Aug 26, 2026	2.88	2.94	2.85	2.90	2.90	0.35%	22,614,600
Aug 25, 2026	2.79	2.90	2.76	2.89	2.89	3.21%	27,086,840
Aug 24, 2026	2.85	2.88	2.77	2.80	2.80	-2.10%	19,548,600
Aug 21, 2026	2.93	2.94	2.80	2.86	2.86	-3.38%	33,963,791
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