Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China · Delayed Price · Currency is CNY 3.330
+0.160 (5.05%)
Aug 20, 2026, 3:04 PM CST
SHE:300267 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |