Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 2.900
0.00 (0.00%)
Oct 23, 2026, 3:04 PM CST
SHE:300267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.14 | 3.14 | 2.72 | 2.90 | 2.90 | - | 43,709,313 |
| Oct 22, 2026 | 3.03 | 3.04 | 2.90 | 2.90 | 2.90 | -4.29% | 31,761,600 |
| Oct 21, 2026 | 3.04 | 3.11 | 3.03 | 3.03 | 3.03 | -0.33% | 30,723,630 |
| Oct 20, 2026 | 3.02 | 3.06 | 2.99 | 3.04 | 3.04 | 0.33% | 22,916,360 |
| Oct 19, 2026 | 3.06 | 3.11 | 2.98 | 3.03 | 3.03 | -1.30% | 32,963,800 |
| Oct 16, 2026 | 3.14 | 3.24 | 3.04 | 3.07 | 3.07 | -1.60% | 47,129,538 |
| Oct 15, 2026 | 3.13 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 30,415,200 |
| Oct 14, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.86% | 22,432,100 |
| Oct 13, 2026 | 3.19 | 3.27 | 3.10 | 3.23 | 3.23 | -0.31% | 38,979,550 |
| Oct 12, 2026 | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | -3.57% | 34,766,614 |
| Oct 9, 2026 | 3.22 | 3.36 | 3.16 | 3.36 | 3.36 | 4.02% | 46,417,560 |
| Oct 8, 2026 | 3.29 | 3.35 | 3.20 | 3.23 | 3.23 | -0.92% | 30,106,480 |
| 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 |