Hunan Dajiaweikang Pharmaceutical Industry Co.,Ltd (SHE:301126)
China · Delayed Price · Currency is CNY 9.19
+0.19 (2.11%)
At close: Aug 3, 2026
SHE:301126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.00 | 9.22 | 8.85 | 9.19 | 9.19 | 2.11% | 4,946,400 |
| Jul 31, 2026 | 8.78 | 9.02 | 8.65 | 9.00 | 9.00 | 3.57% | 4,220,007 |
| Jul 30, 2026 | 8.77 | 9.05 | 8.65 | 8.69 | 8.69 | -0.23% | 5,180,400 |
| Jul 29, 2026 | 8.69 | 8.91 | 8.63 | 8.71 | 8.71 | 0.93% | 4,594,200 |
| Jul 28, 2026 | 8.50 | 8.88 | 8.46 | 8.63 | 8.63 | 0.82% | 4,868,500 |
| Jul 27, 2026 | 8.00 | 8.67 | 7.92 | 8.56 | 8.56 | 7.00% | 7,103,400 |
| Jul 24, 2026 | 8.25 | 8.41 | 7.98 | 8.00 | 8.00 | -4.42% | 4,384,942 |
| Jul 23, 2026 | 8.11 | 8.39 | 8.01 | 8.37 | 8.37 | 3.21% | 4,713,250 |
| Jul 22, 2026 | 8.19 | 8.51 | 8.06 | 8.11 | 8.11 | -2.29% | 6,996,759 |
| Jul 21, 2026 | 8.61 | 8.66 | 7.65 | 8.30 | 8.30 | -3.38% | 10,092,598 |
| Jul 20, 2026 | 8.96 | 9.15 | 8.45 | 8.59 | 8.59 | -4.45% | 7,134,567 |
| Jul 17, 2026 | 9.60 | 9.77 | 8.92 | 8.99 | 8.99 | -6.94% | 8,104,500 |
| Jul 16, 2026 | 9.54 | 9.80 | 9.36 | 9.66 | 9.66 | 1.05% | 8,826,786 |
| Jul 15, 2026 | 9.35 | 9.75 | 9.22 | 9.56 | 9.56 | 0.63% | 12,052,567 |
| Jul 14, 2026 | 8.75 | 9.53 | 8.68 | 9.50 | 9.50 | 8.57% | 10,919,800 |
| Jul 13, 2026 | 8.99 | 9.09 | 8.75 | 8.75 | 8.75 | -2.67% | 4,191,300 |
| Jul 10, 2026 | 8.69 | 9.25 | 8.52 | 8.99 | 8.99 | 3.21% | 4,240,200 |
| Jul 9, 2026 | 8.75 | 8.95 | 8.47 | 8.71 | 8.71 | -0.46% | 2,943,300 |
| Jul 8, 2026 | 8.84 | 8.90 | 8.61 | 8.75 | 8.75 | -1.02% | 2,900,313 |
| Jul 7, 2026 | 9.23 | 9.23 | 8.80 | 8.84 | 8.84 | -3.49% | 3,490,900 |
| Jul 6, 2026 | 9.28 | 9.40 | 9.14 | 9.16 | 9.16 | -0.76% | 3,690,900 |
| Jul 3, 2026 | 9.00 | 9.28 | 8.92 | 9.23 | 9.23 | 2.78% | 3,963,200 |
| Jul 2, 2026 | 9.01 | 9.29 | 8.86 | 8.98 | 8.98 | -0.33% | 4,603,100 |
| Jul 1, 2026 | 8.58 | 9.10 | 8.50 | 9.01 | 9.01 | 5.38% | 4,799,500 |
| Jun 30, 2026 | 8.70 | 8.80 | 8.45 | 8.55 | 8.55 | -2.84% | 3,613,100 |
| Jun 29, 2026 | 8.50 | 8.84 | 8.28 | 8.80 | 8.80 | 2.21% | 5,216,474 |
| Jun 26, 2026 | 8.81 | 8.82 | 8.55 | 8.61 | 8.61 | -2.93% | 3,669,674 |
| Jun 25, 2026 | 9.01 | 9.04 | 8.73 | 8.87 | 8.87 | -2.53% | 3,987,132 |
| Jun 24, 2026 | 9.51 | 9.57 | 9.00 | 9.10 | 9.10 | -4.51% | 4,654,700 |
| Jun 23, 2026 | 9.29 | 9.78 | 9.25 | 9.53 | 9.53 | 1.82% | 4,471,110 |
| Jun 22, 2026 | 9.12 | 9.42 | 8.76 | 9.36 | 9.36 | 1.08% | 5,210,720 |
| Jun 18, 2026 | 9.37 | 9.41 | 9.10 | 9.26 | 9.26 | -0.11% | 3,560,100 |
| Jun 17, 2026 | 9.50 | 9.52 | 9.23 | 9.27 | 9.27 | -2.42% | 3,587,600 |
| Jun 16, 2026 | 9.55 | 9.58 | 9.22 | 9.50 | 9.50 | -0.52% | 3,737,300 |
| Jun 15, 2026 | 9.75 | 9.98 | 9.40 | 9.55 | 9.55 | -1.75% | 5,501,600 |
| Jun 12, 2026 | 9.72 | 9.81 | 9.42 | 9.72 | 9.72 | 1.78% | 3,481,744 |
| Jun 11, 2026 | 9.61 | 9.71 | 9.33 | 9.55 | 9.55 | -1.14% | 2,493,417 |
| Jun 10, 2026 | 9.68 | 9.80 | 9.40 | 9.66 | 9.66 | -1.23% | 3,820,374 |
| Jun 9, 2026 | 9.75 | 9.92 | 9.55 | 9.78 | 9.78 | 0.93% | 3,794,100 |
| Jun 8, 2026 | 9.77 | 10.17 | 9.43 | 9.69 | 9.69 | -3.68% | 4,561,000 |
| Jun 5, 2026 | 9.84 | 10.25 | 9.82 | 10.06 | 10.06 | 2.24% | 4,257,900 |
| Jun 4, 2026 | 10.00 | 10.10 | 9.76 | 9.84 | 9.84 | -1.60% | 3,254,400 |
| Jun 3, 2026 | 10.21 | 10.27 | 9.92 | 10.00 | 10.00 | -1.86% | 3,388,144 |
| Jun 2, 2026 | 10.76 | 10.77 | 10.10 | 10.19 | 10.19 | -3.87% | 4,615,400 |
| Jun 1, 2026 | 10.21 | 10.67 | 10.11 | 10.60 | 10.60 | 3.82% | 4,373,081 |
| May 29, 2026 | 10.54 | 10.66 | 10.08 | 10.21 | 10.21 | -3.13% | 4,274,000 |
| May 28, 2026 | 10.46 | 10.69 | 10.28 | 10.54 | 10.54 | 0.38% | 3,755,930 |
| May 27, 2026 | 10.78 | 10.79 | 10.33 | 10.50 | 10.50 | -2.69% | 4,438,600 |
| May 26, 2026 | 11.11 | 11.23 | 10.66 | 10.79 | 10.79 | -3.92% | 4,440,800 |
| May 25, 2026 | 11.37 | 11.57 | 11.03 | 11.23 | 11.23 | -1.23% | 4,815,700 |