Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 2.830
-0.090 (-3.08%)
Nov 13, 2026, 3:04 PM CST
SHE:300267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.96 | 2.96 | 2.81 | 2.83 | 2.83 | -3.08% | 30,030,715 |
| Nov 12, 2026 | 2.93 | 2.97 | 2.90 | 2.92 | 2.92 | -0.68% | 27,148,900 |
| Nov 11, 2026 | 2.92 | 2.95 | 2.90 | 2.94 | 2.94 | - | 22,625,500 |
| Nov 10, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 26,078,509 |
| Nov 9, 2026 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | -0.68% | 24,606,812 |
| Nov 6, 2026 | 2.93 | 3.01 | 2.91 | 2.94 | 2.94 | -2.33% | 29,254,500 |
| Nov 5, 2026 | 2.95 | 3.04 | 2.93 | 3.01 | 3.01 | 2.03% | 40,219,700 |
| Nov 4, 2026 | 2.91 | 2.96 | 2.85 | 2.95 | 2.95 | 1.37% | 39,093,189 |
| Nov 3, 2026 | 2.90 | 2.97 | 2.88 | 2.91 | 2.91 | -0.68% | 33,464,700 |
| Nov 2, 2026 | 2.87 | 2.94 | 2.81 | 2.93 | 2.93 | 2.81% | 34,840,698 |
| Oct 30, 2026 | 2.86 | 3.00 | 2.81 | 2.85 | 2.85 | -1.38% | 49,483,564 |
| Oct 29, 2026 | 2.96 | 3.06 | 2.87 | 2.89 | 2.89 | 2.12% | 54,772,100 |
| Oct 28, 2026 | 2.78 | 2.84 | 2.76 | 2.83 | 2.83 | 2.17% | 22,431,372 |
| Oct 27, 2026 | 2.88 | 2.91 | 2.76 | 2.77 | 2.77 | -3.82% | 27,852,372 |
| Oct 26, 2026 | 2.87 | 2.92 | 2.83 | 2.88 | 2.88 | -0.69% | 26,564,600 |
| Oct 23, 2026 | 2.89 | 2.92 | 2.72 | 2.90 | 2.90 | - | 43,513,313 |
| 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 |