Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 3.920
-0.100 (-2.49%)
Apr 9, 2026, 12:59 PM CST
SHE:300267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.90 | 4.12 | 3.90 | 3.92 | - | -2.49% | 56,711,700 |
| Apr 8, 2026 | 3.98 | 4.07 | 3.92 | 4.02 | 4.02 | 2.03% | 65,563,360 |
| Apr 7, 2026 | 3.90 | 3.96 | 3.73 | 3.94 | 3.94 | 1.03% | 60,160,425 |
| Apr 3, 2026 | 3.96 | 4.03 | 3.90 | 3.90 | 3.90 | -2.99% | 71,013,472 |
| Apr 2, 2026 | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | 1.01% | 94,036,150 |
| Apr 1, 2026 | 3.99 | 4.03 | 3.84 | 3.98 | 3.98 | 1.27% | 84,117,590 |
| Mar 31, 2026 | 4.00 | 4.08 | 3.92 | 3.93 | 3.93 | -2.72% | 64,368,760 |
| Mar 30, 2026 | 4.01 | 4.17 | 3.93 | 4.04 | 4.04 | 1.76% | 95,073,370 |
| Mar 27, 2026 | 3.65 | 3.98 | 3.60 | 3.97 | 3.97 | 7.88% | 104,661,500 |
| Mar 26, 2026 | 3.68 | 3.78 | 3.65 | 3.68 | 3.68 | -0.81% | 43,001,203 |
| Mar 25, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 1.09% | 42,576,640 |
| Mar 24, 2026 | 3.56 | 3.67 | 3.50 | 3.67 | 3.67 | 5.46% | 53,277,870 |
| Mar 23, 2026 | 3.65 | 3.67 | 3.44 | 3.48 | 3.48 | -6.70% | 70,611,270 |
| Mar 20, 2026 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -2.86% | 43,596,471 |
| Mar 19, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.54% | 46,391,400 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.89 | 3.94 | 3.94 | -0.51% | 42,716,780 |
| Mar 17, 2026 | 4.06 | 4.11 | 3.94 | 3.96 | 3.96 | -2.22% | 66,835,140 |
| Mar 16, 2026 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | -1.70% | 63,553,310 |
| Mar 13, 2026 | 4.00 | 4.19 | 3.99 | 4.12 | 4.12 | 2.49% | 99,659,570 |
| Mar 12, 2026 | 4.10 | 4.13 | 4.01 | 4.02 | 4.02 | -2.43% | 54,230,440 |
| Mar 11, 2026 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | 0.98% | 59,577,740 |
| Mar 10, 2026 | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | - | 55,133,649 |
| Mar 9, 2026 | 4.01 | 4.11 | 3.95 | 4.08 | 4.08 | 0.25% | 78,001,092 |
| Mar 6, 2026 | 3.98 | 4.11 | 3.95 | 4.07 | 4.07 | 1.24% | 62,093,180 |
| Mar 5, 2026 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | 1.77% | 76,260,800 |
| Mar 4, 2026 | 3.85 | 4.02 | 3.82 | 3.95 | 3.95 | 0.25% | 85,819,700 |
| Mar 3, 2026 | 4.30 | 4.31 | 3.92 | 3.94 | 3.94 | -6.86% | 131,041,100 |
| Mar 2, 2026 | 4.37 | 4.42 | 4.18 | 4.23 | 4.23 | -3.86% | 162,241,076 |
| Feb 27, 2026 | 4.22 | 4.66 | 4.22 | 4.40 | 4.40 | 2.80% | 276,979,700 |
| Feb 26, 2026 | 4.26 | 4.62 | 4.20 | 4.28 | 4.28 | 11.17% | 323,103,200 |
| Feb 25, 2026 | 3.77 | 3.88 | 3.76 | 3.85 | 3.85 | 2.67% | 58,108,586 |
| Feb 24, 2026 | 3.75 | 3.84 | 3.73 | 3.75 | 3.75 | 1.08% | 51,808,500 |
| Feb 13, 2026 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -0.80% | 41,512,740 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 32,270,290 |
| Feb 11, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 32,599,800 |
| Feb 10, 2026 | 3.83 | 3.92 | 3.81 | 3.85 | 3.85 | 0.26% | 52,242,080 |
| Feb 9, 2026 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 2.13% | 50,082,000 |
| Feb 6, 2026 | 3.72 | 3.85 | 3.72 | 3.76 | 3.76 | 1.62% | 66,970,270 |
| Feb 5, 2026 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | 38,108,800 |
| Feb 4, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.07% | 44,615,340 |
| Feb 3, 2026 | 3.74 | 3.76 | 3.67 | 3.74 | 3.74 | 2.47% | 48,424,090 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.64 | 3.65 | 3.65 | -4.45% | 66,259,480 |
| Jan 30, 2026 | 4.04 | 4.04 | 3.78 | 3.82 | 3.82 | -8.83% | 141,021,500 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.15 | 4.19 | 4.19 | -2.33% | 91,405,542 |
| Jan 28, 2026 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -2.50% | 76,018,500 |
| Jan 27, 2026 | 4.31 | 4.44 | 4.14 | 4.40 | 4.40 | 0.23% | 136,764,200 |
| Jan 26, 2026 | 4.27 | 4.55 | 4.20 | 4.39 | 4.39 | 3.78% | 166,548,500 |
| Jan 23, 2026 | 4.12 | 4.25 | 4.11 | 4.23 | 4.23 | 4.19% | 110,013,500 |
| Jan 22, 2026 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | 0.25% | 73,697,240 |
| Jan 21, 2026 | 3.91 | 4.09 | 3.86 | 4.05 | 4.05 | 2.53% | 102,962,200 |