Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 4.410
-0.010 (-0.23%)
May 20, 2026, 12:34 PM CST
SHE:300267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.59 | 4.60 | 4.25 | 4.42 | 4.42 | -4.12% | 99,211,974 |
| May 18, 2026 | 4.52 | 4.64 | 4.40 | 4.61 | 4.61 | 1.32% | 76,956,242 |
| May 15, 2026 | 4.66 | 4.80 | 4.50 | 4.55 | 4.55 | -1.09% | 116,098,825 |
| May 14, 2026 | 4.74 | 4.88 | 4.60 | 4.60 | 4.60 | -3.16% | 97,145,670 |
| May 13, 2026 | 4.84 | 5.10 | 4.71 | 4.75 | 4.75 | -1.86% | 141,439,300 |
| May 12, 2026 | 4.57 | 5.11 | 4.57 | 4.84 | 4.84 | 7.08% | 206,887,300 |
| May 11, 2026 | 4.44 | 4.58 | 4.39 | 4.52 | 4.52 | 4.15% | 112,072,900 |
| May 8, 2026 | 4.46 | 4.52 | 4.31 | 4.34 | 4.34 | -3.77% | 98,349,330 |
| May 7, 2026 | 4.46 | 4.72 | 4.38 | 4.51 | 4.51 | 2.04% | 127,119,000 |
| May 6, 2026 | 4.53 | 4.72 | 4.39 | 4.42 | 4.42 | 1.38% | 114,181,200 |
| Apr 30, 2026 | 4.26 | 4.58 | 4.23 | 4.36 | 4.36 | 3.81% | 137,415,500 |
| Apr 29, 2026 | 4.12 | 4.30 | 4.07 | 4.20 | 4.20 | 2.69% | 111,651,200 |
| Apr 28, 2026 | 4.08 | 4.23 | 4.05 | 4.09 | 4.09 | 0.74% | 110,287,700 |
| Apr 27, 2026 | 3.88 | 4.15 | 3.84 | 4.06 | 4.06 | 6.01% | 122,376,200 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.79 | 3.83 | 3.83 | -10.30% | 150,614,100 |
| Apr 23, 2026 | 4.10 | 4.27 | 4.07 | 4.27 | 4.27 | 4.15% | 160,436,800 |
| Apr 22, 2026 | 4.04 | 4.12 | 3.98 | 4.10 | 4.10 | 0.49% | 81,675,930 |
| Apr 21, 2026 | 3.95 | 4.30 | 3.94 | 4.08 | 4.08 | 3.55% | 132,859,700 |
| Apr 20, 2026 | 3.98 | 4.02 | 3.89 | 3.94 | 3.94 | -1.99% | 64,079,890 |
| Apr 17, 2026 | 4.08 | 4.17 | 3.99 | 4.02 | 4.02 | -1.71% | 79,225,010 |
| Apr 16, 2026 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | -1.21% | 93,110,080 |
| Apr 15, 2026 | 4.03 | 4.14 | 3.94 | 4.14 | 4.14 | 3.76% | 157,295,400 |
| Apr 14, 2026 | 4.06 | 4.09 | 3.88 | 3.99 | 3.99 | -1.72% | 88,619,040 |
| Apr 13, 2026 | 3.94 | 4.07 | 3.89 | 4.06 | 4.06 | 1.25% | 75,842,180 |
| Apr 10, 2026 | 4.00 | 4.10 | 3.91 | 4.01 | 4.01 | 2.82% | 98,141,160 |
| Apr 9, 2026 | 3.98 | 4.12 | 3.89 | 3.90 | 3.90 | -2.99% | 76,184,080 |
| Apr 8, 2026 | 3.98 | 4.07 | 3.92 | 4.02 | 4.02 | 2.03% | 65,563,360 |
| Apr 7, 2026 | 3.90 | 3.96 | 3.73 | 3.94 | 3.94 | 1.03% | 60,160,420 |
| Apr 3, 2026 | 3.96 | 4.03 | 3.90 | 3.90 | 3.90 | -2.99% | 71,013,470 |
| Apr 2, 2026 | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | 1.01% | 94,036,150 |
| Apr 1, 2026 | 3.99 | 4.03 | 3.84 | 3.98 | 3.98 | 1.27% | 84,117,590 |
| Mar 31, 2026 | 4.00 | 4.08 | 3.92 | 3.93 | 3.93 | -2.72% | 64,368,760 |
| Mar 30, 2026 | 4.01 | 4.17 | 3.93 | 4.04 | 4.04 | 1.76% | 95,073,370 |
| Mar 27, 2026 | 3.65 | 3.98 | 3.60 | 3.97 | 3.97 | 7.88% | 104,661,500 |
| Mar 26, 2026 | 3.68 | 3.78 | 3.65 | 3.68 | 3.68 | -0.81% | 43,000,900 |
| Mar 25, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 1.09% | 42,576,640 |
| Mar 24, 2026 | 3.56 | 3.67 | 3.50 | 3.67 | 3.67 | 5.46% | 53,277,870 |
| Mar 23, 2026 | 3.65 | 3.67 | 3.44 | 3.48 | 3.48 | -6.70% | 70,611,270 |
| Mar 20, 2026 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -2.86% | 43,596,470 |
| Mar 19, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.54% | 46,391,400 |
| 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 | - | 55,133,640 |
| Mar 9, 2026 | 4.01 | 4.11 | 3.95 | 4.08 | 4.08 | 0.25% | 77,999,890 |
| 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 |