Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 3.020
+0.040 (1.34%)
Jul 29, 2026, 3:04 PM CST
SHE:300267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.00 | 3.03 | 2.96 | 3.02 | 3.02 | 1.34% | 31,051,700 |
| Jul 28, 2026 | 2.98 | 3.08 | 2.98 | 2.98 | 2.98 | -0.67% | 31,540,400 |
| Jul 27, 2026 | 2.88 | 3.01 | 2.86 | 3.00 | 3.00 | 4.17% | 34,267,289 |
| Jul 24, 2026 | 2.97 | 3.02 | 2.86 | 2.88 | 2.88 | -4.64% | 31,281,140 |
| Jul 23, 2026 | 2.92 | 3.02 | 2.87 | 3.02 | 3.02 | 3.78% | 36,566,390 |
| Jul 22, 2026 | 2.94 | 3.05 | 2.90 | 2.91 | 2.91 | -2.68% | 35,342,460 |
| Jul 21, 2026 | 3.10 | 3.12 | 2.78 | 2.99 | 2.99 | -4.47% | 73,625,030 |
| Jul 20, 2026 | 3.10 | 3.20 | 3.09 | 3.13 | 3.13 | -0.63% | 39,450,560 |
| Jul 17, 2026 | 3.39 | 3.40 | 3.12 | 3.15 | 3.15 | -7.62% | 60,864,230 |
| Jul 16, 2026 | 3.34 | 3.42 | 3.27 | 3.41 | 3.41 | 1.79% | 42,697,221 |
| Jul 15, 2026 | 3.30 | 3.46 | 3.26 | 3.35 | 3.35 | 0.60% | 53,574,800 |
| Jul 14, 2026 | 3.15 | 3.34 | 3.11 | 3.33 | 3.33 | 5.71% | 44,656,416 |
| Jul 13, 2026 | 3.28 | 3.32 | 3.14 | 3.15 | 3.15 | -4.26% | 35,126,510 |
| Jul 10, 2026 | 3.16 | 3.34 | 3.11 | 3.29 | 3.29 | 3.79% | 42,464,530 |
| Jul 9, 2026 | 3.20 | 3.27 | 3.13 | 3.17 | 3.17 | -1.55% | 30,727,330 |
| Jul 8, 2026 | 3.35 | 3.37 | 3.22 | 3.22 | 3.22 | -3.59% | 32,815,230 |
| Jul 7, 2026 | 3.45 | 3.45 | 3.32 | 3.34 | 3.34 | -3.75% | 32,153,900 |
| Jul 6, 2026 | 3.47 | 3.59 | 3.46 | 3.47 | 3.47 | 0.87% | 42,807,505 |
| Jul 3, 2026 | 3.48 | 3.53 | 3.36 | 3.44 | 3.44 | -0.29% | 39,054,564 |
| Jul 2, 2026 | 3.45 | 3.61 | 3.43 | 3.45 | 3.45 | -0.86% | 47,428,640 |
| Jul 1, 2026 | 3.33 | 3.48 | 3.26 | 3.48 | 3.48 | 5.45% | 47,615,671 |
| Jun 30, 2026 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | -1.49% | 35,077,318 |
| Jun 29, 2026 | 3.24 | 3.38 | 3.14 | 3.35 | 3.35 | 3.40% | 43,692,719 |
| Jun 26, 2026 | 3.33 | 3.41 | 3.24 | 3.24 | 3.24 | -4.14% | 36,008,285 |
| Jun 25, 2026 | 3.54 | 3.54 | 3.36 | 3.38 | 3.38 | -5.06% | 47,111,283 |
| Jun 24, 2026 | 3.49 | 3.59 | 3.44 | 3.56 | 3.56 | 0.85% | 46,171,200 |
| Jun 23, 2026 | 3.49 | 3.66 | 3.47 | 3.53 | 3.53 | 1.73% | 58,611,700 |
| Jun 22, 2026 | 3.30 | 3.47 | 3.21 | 3.47 | 3.47 | 4.52% | 58,951,402 |
| Jun 18, 2026 | 3.40 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 38,415,200 |
| Jun 17, 2026 | 3.52 | 3.53 | 3.40 | 3.42 | 3.42 | -3.39% | 35,492,581 |
| Jun 16, 2026 | 3.47 | 3.55 | 3.39 | 3.54 | 3.54 | 1.72% | 42,576,185 |
| Jun 15, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | 0.87% | 34,586,700 |
| Jun 12, 2026 | 3.43 | 3.50 | 3.36 | 3.45 | 3.45 | 1.47% | 41,148,500 |
| Jun 11, 2026 | 3.33 | 3.46 | 3.32 | 3.40 | 3.40 | 0.89% | 39,233,536 |
| Jun 10, 2026 | 3.37 | 3.44 | 3.31 | 3.37 | 3.37 | -0.88% | 33,852,000 |
| Jun 9, 2026 | 3.35 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 36,359,387 |
| Jun 8, 2026 | 3.42 | 3.49 | 3.25 | 3.30 | 3.30 | -5.44% | 47,045,473 |
| Jun 5, 2026 | 3.49 | 3.56 | 3.44 | 3.49 | 3.49 | - | 42,522,616 |
| Jun 4, 2026 | 3.56 | 3.59 | 3.46 | 3.49 | 3.49 | -3.32% | 43,782,000 |
| Jun 3, 2026 | 3.61 | 3.66 | 3.53 | 3.61 | 3.61 | - | 43,152,602 |
| Jun 2, 2026 | 3.78 | 3.79 | 3.56 | 3.61 | 3.61 | -4.24% | 55,323,933 |
| Jun 1, 2026 | 3.77 | 3.83 | 3.73 | 3.77 | 3.77 | - | 41,341,294 |
| May 29, 2026 | 3.91 | 3.94 | 3.73 | 3.77 | 3.77 | -3.83% | 52,649,093 |
| May 28, 2026 | 3.95 | 3.96 | 3.83 | 3.92 | 3.92 | -0.76% | 41,752,000 |
| May 27, 2026 | 4.10 | 4.13 | 3.91 | 3.95 | 3.95 | -3.89% | 54,296,700 |
| May 26, 2026 | 4.28 | 4.29 | 4.06 | 4.11 | 4.11 | -4.64% | 64,411,530 |
| May 25, 2026 | 4.43 | 4.52 | 4.27 | 4.31 | 4.31 | -2.05% | 56,147,829 |
| May 22, 2026 | 4.26 | 4.41 | 4.17 | 4.40 | 4.40 | 3.77% | 62,151,879 |
| May 21, 2026 | 4.55 | 4.65 | 4.21 | 4.24 | 4.24 | -5.36% | 79,429,736 |
| May 20, 2026 | 4.39 | 4.60 | 4.27 | 4.48 | 4.48 | 1.36% | 82,402,132 |