Jiangsu Hualan New Pharmaceutical Material Co.,Ltd. (SHE:301093)
China · Delayed Price · Currency is CNY 96.66
+2.16 (2.29%)
At close: May 8, 2026
SHE:301093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 94.99 | 99.80 | 93.04 | 96.66 | 96.66 | 2.29% | 4,188,706 |
| May 7, 2026 | 87.08 | 95.60 | 85.50 | 94.50 | 94.50 | 8.55% | 7,497,205 |
| May 6, 2026 | 86.19 | 88.66 | 85.00 | 87.06 | 87.06 | 1.96% | 4,833,316 |
| Apr 30, 2026 | 84.08 | 85.90 | 81.38 | 85.39 | 85.39 | 1.56% | 4,127,631 |
| Apr 29, 2026 | 82.17 | 85.00 | 81.53 | 84.08 | 84.08 | 1.92% | 3,887,636 |
| Apr 28, 2026 | 81.70 | 83.50 | 80.31 | 82.50 | 82.50 | 1.10% | 3,682,808 |
| Apr 27, 2026 | 79.58 | 82.50 | 78.00 | 81.60 | 81.60 | 4.66% | 4,284,395 |
| Apr 24, 2026 | 77.62 | 83.50 | 76.28 | 77.97 | 77.97 | - | 5,305,596 |
| Apr 23, 2026 | 81.91 | 82.69 | 77.40 | 77.97 | 77.97 | -4.87% | 4,526,154 |
| Apr 22, 2026 | 80.00 | 82.18 | 78.05 | 81.96 | 81.96 | 1.44% | 3,349,804 |
| Apr 21, 2026 | 80.50 | 82.80 | 79.05 | 80.80 | 80.80 | -0.16% | 2,945,390 |
| Apr 20, 2026 | 78.58 | 82.95 | 77.81 | 80.93 | 80.93 | 7.02% | 5,033,230 |
| Apr 17, 2026 | 76.01 | 76.60 | 74.88 | 75.62 | 75.62 | 0.15% | 2,066,580 |
| Apr 16, 2026 | 74.83 | 76.90 | 74.40 | 75.51 | 75.51 | 1.03% | 2,414,474 |
| Apr 15, 2026 | 76.15 | 77.40 | 74.14 | 74.74 | 74.74 | -1.85% | 3,450,872 |
| Apr 14, 2026 | 75.18 | 79.59 | 75.04 | 76.15 | 76.15 | 1.68% | 4,649,229 |
| Apr 13, 2026 | 85.12 | 87.34 | 73.72 | 74.89 | 74.89 | -14.25% | 12,969,591 |
| Apr 10, 2026 | 88.01 | 88.01 | 85.76 | 87.34 | 87.34 | -0.75% | 3,024,412 |
| Apr 9, 2026 | 84.17 | 89.10 | 81.88 | 88.00 | 88.00 | 4.60% | 4,860,776 |
| Apr 8, 2026 | 79.00 | 84.48 | 79.00 | 84.13 | 84.13 | 9.97% | 3,973,184 |
| Apr 7, 2026 | 75.28 | 78.78 | 74.01 | 76.50 | 76.50 | 2.00% | 3,424,978 |
| Apr 3, 2026 | 83.72 | 83.72 | 73.34 | 75.00 | 75.00 | -10.59% | 6,127,552 |
| Apr 2, 2026 | 86.17 | 86.25 | 83.55 | 83.88 | 83.88 | -2.33% | 1,777,860 |
| Apr 1, 2026 | 84.53 | 86.77 | 83.80 | 85.88 | 85.88 | 3.25% | 2,436,250 |
| Mar 31, 2026 | 89.80 | 89.80 | 83.00 | 83.18 | 83.18 | -7.45% | 4,468,997 |
| Mar 30, 2026 | 87.45 | 92.01 | 86.25 | 89.88 | 89.88 | 1.75% | 3,645,461 |
| Mar 27, 2026 | 84.22 | 88.66 | 83.51 | 88.33 | 88.33 | 3.13% | 2,394,090 |
| Mar 26, 2026 | 88.15 | 88.92 | 84.74 | 85.65 | 85.65 | -2.57% | 2,483,707 |
| Mar 25, 2026 | 84.98 | 90.96 | 84.58 | 87.91 | 87.91 | 4.06% | 4,188,578 |
| Mar 24, 2026 | 83.00 | 84.50 | 78.77 | 84.48 | 84.48 | 4.15% | 3,968,855 |
| Mar 23, 2026 | 86.41 | 87.30 | 80.50 | 81.11 | 81.11 | -7.51% | 5,952,260 |
| Mar 20, 2026 | 90.99 | 91.80 | 87.41 | 87.70 | 87.70 | -1.69% | 3,637,607 |
| Mar 19, 2026 | 89.53 | 91.12 | 88.18 | 89.21 | 89.21 | -0.88% | 3,702,189 |
| Mar 18, 2026 | 84.39 | 91.99 | 83.13 | 90.00 | 90.00 | 6.51% | 6,514,318 |
| Mar 17, 2026 | 84.88 | 85.28 | 81.02 | 84.50 | 84.50 | -0.21% | 3,776,135 |
| Mar 16, 2026 | 85.61 | 87.92 | 82.00 | 84.68 | 84.68 | -1.14% | 3,301,558 |
| Mar 13, 2026 | 87.00 | 88.22 | 84.70 | 85.66 | 85.66 | -2.07% | 3,372,952 |
| Mar 12, 2026 | 85.00 | 87.68 | 84.48 | 87.47 | 87.47 | 2.91% | 4,458,227 |
| Mar 11, 2026 | 88.00 | 88.48 | 84.40 | 85.00 | 85.00 | -3.51% | 3,679,707 |
| Mar 10, 2026 | 87.75 | 88.45 | 84.31 | 88.09 | 88.09 | 2.39% | 4,315,628 |
| Mar 9, 2026 | 84.00 | 87.17 | 83.26 | 86.03 | 86.03 | -1.09% | 5,703,850 |
| Mar 6, 2026 | 78.53 | 88.18 | 78.30 | 86.98 | 86.98 | 10.41% | 8,224,503 |
| Mar 5, 2026 | 78.70 | 80.14 | 77.11 | 78.78 | 78.78 | 3.33% | 3,397,292 |
| Mar 4, 2026 | 78.44 | 79.97 | 75.00 | 76.24 | 76.24 | -4.75% | 4,494,911 |
| Mar 3, 2026 | 82.76 | 84.83 | 79.80 | 80.04 | 80.04 | -3.29% | 4,542,446 |
| Mar 2, 2026 | 78.00 | 82.97 | 77.07 | 82.76 | 82.76 | 5.07% | 5,289,926 |
| Feb 27, 2026 | 77.70 | 79.62 | 76.77 | 78.77 | 78.77 | 1.46% | 3,904,912 |
| Feb 26, 2026 | 77.55 | 79.19 | 77.14 | 77.64 | 77.64 | 0.19% | 4,177,675 |
| Feb 25, 2026 | 77.41 | 80.30 | 77.02 | 77.49 | 77.49 | 0.25% | 3,626,262 |
| Feb 24, 2026 | 80.01 | 80.60 | 77.00 | 77.30 | 77.30 | -2.61% | 3,854,912 |