Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 3.260
+0.030 (0.93%)
Sep 30, 2026, 3:04 PM CST
SHE:300267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.23 | 3.30 | 3.22 | 3.26 | 3.26 | 0.93% | 30,386,025 |
| Sep 29, 2026 | 3.21 | 3.29 | 3.18 | 3.23 | 3.23 | 0.62% | 24,537,182 |
| Sep 28, 2026 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | 0.63% | 33,167,910 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.18 | 3.19 | 3.19 | -3.92% | 33,147,600 |
| Sep 23, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 31,293,270 |
| Sep 22, 2026 | 3.34 | 3.42 | 3.32 | 3.38 | 3.38 | 1.20% | 44,030,539 |
| Sep 21, 2026 | 3.24 | 3.37 | 3.23 | 3.34 | 3.34 | 3.73% | 45,455,600 |
| Sep 18, 2026 | 3.20 | 3.28 | 3.19 | 3.22 | 3.22 | 0.94% | 26,254,370 |
| Sep 17, 2026 | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | 0.95% | 28,878,660 |
| Sep 16, 2026 | 3.11 | 3.18 | 3.07 | 3.16 | 3.16 | 1.94% | 23,963,012 |
| Sep 15, 2026 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -2.82% | 20,355,820 |
| Sep 14, 2026 | 3.10 | 3.21 | 3.09 | 3.19 | 3.19 | 2.24% | 29,225,249 |
| Sep 11, 2026 | 3.21 | 3.21 | 3.07 | 3.12 | 3.12 | -3.11% | 32,749,427 |
| Sep 10, 2026 | 3.26 | 3.27 | 3.18 | 3.22 | 3.22 | -1.83% | 18,726,100 |
| Sep 9, 2026 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -1.80% | 20,566,400 |
| Sep 8, 2026 | 3.26 | 3.36 | 3.22 | 3.34 | 3.34 | 2.77% | 32,879,300 |
| Sep 7, 2026 | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | 0.62% | 18,077,349 |
| Sep 4, 2026 | 3.28 | 3.31 | 3.21 | 3.23 | 3.23 | -1.22% | 29,508,690 |
| Sep 3, 2026 | 3.34 | 3.35 | 3.23 | 3.27 | 3.27 | -1.80% | 29,255,957 |
| Sep 2, 2026 | 3.36 | 3.38 | 3.29 | 3.33 | 3.33 | -1.77% | 26,238,200 |
| Sep 1, 2026 | 3.30 | 3.40 | 3.28 | 3.39 | 3.39 | 2.42% | 31,605,900 |
| Aug 31, 2026 | 3.34 | 3.34 | 3.26 | 3.31 | 3.31 | -1.78% | 31,527,645 |
| Aug 28, 2026 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -1.46% | 39,243,900 |
| Aug 27, 2026 | 3.30 | 3.43 | 3.27 | 3.42 | 3.42 | 2.70% | 62,453,811 |
| Aug 26, 2026 | 3.29 | 3.38 | 3.28 | 3.33 | 3.33 | 1.22% | 36,103,671 |
| Aug 25, 2026 | 3.16 | 3.30 | 3.13 | 3.29 | 3.29 | 3.79% | 40,164,100 |
| Aug 24, 2026 | 3.25 | 3.30 | 3.14 | 3.17 | 3.17 | -1.55% | 34,118,312 |
| Aug 21, 2026 | 3.27 | 3.28 | 3.14 | 3.22 | 3.22 | -3.30% | 47,470,520 |
| Aug 20, 2026 | 3.25 | 3.48 | 3.25 | 3.33 | 3.33 | 5.05% | 62,760,280 |
| Aug 19, 2026 | 3.20 | 3.29 | 3.15 | 3.17 | 3.17 | -3.06% | 29,309,655 |
| Aug 18, 2026 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -1.51% | 26,909,112 |
| Aug 17, 2026 | 3.32 | 3.35 | 3.21 | 3.32 | 3.32 | 0.30% | 29,337,900 |
| Aug 14, 2026 | 3.32 | 3.39 | 3.26 | 3.31 | 3.31 | -0.90% | 35,049,549 |
| Aug 13, 2026 | 3.28 | 3.42 | 3.23 | 3.34 | 3.34 | 1.52% | 50,349,798 |
| Aug 12, 2026 | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | 1.23% | 33,585,368 |
| Aug 11, 2026 | 3.27 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 30,537,268 |
| Aug 10, 2026 | 3.24 | 3.31 | 3.23 | 3.29 | 3.29 | 1.54% | 39,671,821 |
| Aug 7, 2026 | 3.12 | 3.26 | 3.09 | 3.24 | 3.24 | 3.85% | 49,980,288 |
| Aug 6, 2026 | 3.14 | 3.15 | 3.07 | 3.12 | 3.12 | -0.64% | 26,551,046 |
| Aug 5, 2026 | 3.13 | 3.18 | 3.10 | 3.14 | 3.14 | 0.32% | 32,680,400 |
| Aug 4, 2026 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 2.29% | 34,217,689 |
| Aug 3, 2026 | 3.03 | 3.06 | 2.97 | 3.06 | 3.06 | 1.66% | 28,479,580 |
| Jul 31, 2026 | 2.94 | 3.04 | 2.94 | 3.01 | 3.01 | 2.73% | 34,551,812 |
| Jul 30, 2026 | 3.02 | 3.06 | 2.92 | 2.93 | 2.93 | -2.98% | 39,478,500 |
| 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 |