Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 3.840
-0.100 (-2.54%)
Mar 19, 2026, 3:04 PM CST
SHE:300267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 3.99 | 4.11 | 3.91 | 3.95 | 3.95 | -0.50% | 115,048,500 |
| Jan 19, 2026 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | 0.25% | 78,407,550 |
| Jan 16, 2026 | 4.14 | 4.19 | 3.93 | 3.96 | 3.96 | -4.58% | 134,653,100 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.10 | 4.15 | 4.15 | -3.26% | 199,136,000 |
| Jan 14, 2026 | 4.36 | 4.58 | 4.20 | 4.29 | 4.29 | -3.60% | 374,243,200 |
| Jan 13, 2026 | 3.81 | 4.45 | 3.81 | 4.45 | 4.45 | 19.95% | 383,509,323 |
| Jan 12, 2026 | 3.63 | 3.73 | 3.60 | 3.71 | 3.71 | 2.20% | 50,581,780 |
| Jan 9, 2026 | 3.54 | 3.63 | 3.52 | 3.63 | 3.63 | 2.54% | 50,979,450 |
| Jan 8, 2026 | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | 1.14% | 31,634,500 |
| Jan 7, 2026 | 3.58 | 3.59 | 3.49 | 3.50 | 3.50 | -1.96% | 31,347,365 |
| Jan 6, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.28% | 32,111,780 |
| Jan 5, 2026 | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | 4.40% | 45,592,780 |
| Dec 31, 2025 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 18,002,480 |
| Dec 30, 2025 | 3.47 | 3.48 | 3.40 | 3.43 | 3.43 | -1.15% | 23,715,860 |
| Dec 29, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -2.53% | 34,473,900 |