Zhejiang Haisen Pharmaceutical Co., Ltd. Class A 001367
SZSE · China · Process Industries
CNY 22.01-0.20 (-0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.01 | -0.90% | CNY 22.22 | CNY 22.61 | CNY 21.86 | 2.21M |
| 2026-09-29 | CNY 22.21 | +3.49% | CNY 21.69 | CNY 22.33 | CNY 21.29 | 2.29M |
| 2026-09-28 | CNY 21.46 | -0.19% | CNY 21.55 | CNY 21.76 | CNY 21.27 | 1.72M |
| 2026-09-24 | CNY 21.50 | -2.49% | CNY 21.90 | CNY 22.04 | CNY 21.36 | 2.20M |
| 2026-09-23 | CNY 22.05 | +2.65% | CNY 21.74 | CNY 22.88 | CNY 21.52 | 3.42M |
| 2026-09-22 | CNY 21.48 | +0.33% | CNY 21.45 | CNY 21.68 | CNY 21.11 | 1.73M |
| 2026-09-21 | CNY 21.41 | +4.13% | CNY 20.57 | CNY 21.49 | CNY 20.54 | 2.28M |
| 2026-09-18 | CNY 20.56 | +1.43% | CNY 20.48 | CNY 20.95 | CNY 20.27 | 1.59M |
| 2026-09-17 | CNY 20.27 | +2.43% | CNY 19.76 | CNY 20.29 | CNY 19.61 | 1.27M |
| 2026-09-16 | CNY 19.79 | +0.97% | CNY 19.78 | CNY 19.84 | CNY 19.40 | 1.16M |
| 2026-09-15 | CNY 19.60 | -2.00% | CNY 19.84 | CNY 20.10 | CNY 19.60 | 1.16M |
| 2026-09-14 | CNY 20.00 | +1.47% | CNY 19.61 | CNY 20.10 | CNY 19.42 | 1.31M |
| 2026-09-11 | CNY 19.71 | -1.10% | CNY 20.02 | CNY 20.02 | CNY 19.35 | 1.48M |
| 2026-09-10 | CNY 19.93 | -2.02% | CNY 20.38 | CNY 20.38 | CNY 19.85 | 1.07M |
| 2026-09-09 | CNY 20.34 | -1.31% | CNY 20.66 | CNY 20.66 | CNY 20.28 | 1.12M |
| 2026-09-08 | CNY 20.61 | +0.93% | CNY 20.45 | CNY 20.66 | CNY 20.28 | 1.48M |
| 2026-09-07 | CNY 20.42 | +0.15% | CNY 20.47 | CNY 20.60 | CNY 20.39 | 1.31M |
| 2026-09-04 | CNY 20.39 | -0.73% | CNY 20.55 | CNY 20.77 | CNY 20.31 | 1.23M |
| 2026-09-03 | CNY 20.54 | -1.15% | CNY 20.78 | CNY 21.08 | CNY 20.31 | 1.45M |
| 2026-09-02 | CNY 20.78 | +0.14% | CNY 20.58 | CNY 20.98 | CNY 20.42 | 1.88M |
| 2026-09-01 | CNY 20.75 | +3.03% | CNY 20.24 | CNY 20.88 | CNY 20.24 | 3.24M |
| 2026-08-31 | CNY 20.14 | -2.71% | CNY 20.51 | CNY 20.83 | CNY 20.05 | 2.86M |
| 2026-08-28 | CNY 20.70 | +1.72% | CNY 20.42 | CNY 20.80 | CNY 20.14 | 2.85M |
| 2026-08-27 | CNY 20.35 | -0.29% | CNY 20.43 | CNY 20.64 | CNY 20.09 | 3.86M |
| 2026-08-26 | CNY 20.41 | -0.97% | CNY 20.30 | CNY 21.26 | CNY 20.30 | 5.30M |
| 2026-08-25 | CNY 20.61 | +0.83% | CNY 20.37 | CNY 20.87 | CNY 20.01 | 7.17M |
| 2026-08-24 | CNY 20.44 | -6.24% | CNY 20.99 | CNY 20.99 | CNY 19.63 | 10.24M |
| 2026-08-21 | CNY 21.80 | +9.16% | CNY 20.65 | CNY 21.97 | CNY 20.37 | 11.01M |
| 2026-08-20 | CNY 19.97 | +3.31% | CNY 19.59 | CNY 20.20 | CNY 19.59 | 2.52M |
| 2026-08-19 | CNY 19.33 | -2.28% | CNY 19.87 | CNY 19.87 | CNY 19.26 | 1.46M |
| 2026-08-18 | CNY 19.78 | +1.23% | CNY 19.60 | CNY 19.95 | CNY 19.38 | 2.11M |
| 2026-08-17 | CNY 19.54 | +0.88% | CNY 19.60 | CNY 19.63 | CNY 19.00 | 1.56M |
| 2026-08-14 | CNY 19.37 | +0.05% | CNY 19.45 | CNY 19.70 | CNY 19.12 | 1.44M |
| 2026-08-13 | CNY 19.36 | -0.62% | CNY 19.54 | CNY 19.64 | CNY 19.15 | 1.79M |
| 2026-08-12 | CNY 19.48 | +1.72% | CNY 19.11 | CNY 19.70 | CNY 19.11 | 1.46M |
| 2026-08-11 | CNY 19.15 | +0.16% | CNY 19.30 | CNY 19.46 | CNY 18.98 | 1.60M |
| 2026-08-10 | CNY 19.12 | +2.41% | CNY 18.82 | CNY 19.33 | CNY 18.61 | 2.16M |
| 2026-08-07 | CNY 18.67 | +2.41% | CNY 18.22 | CNY 18.68 | CNY 18.06 | 1.86M |
| 2026-08-06 | CNY 18.23 | +0.28% | CNY 18.29 | CNY 18.33 | CNY 17.96 | 1.26M |
| 2026-08-05 | CNY 18.18 | -0.60% | CNY 18.30 | CNY 18.35 | CNY 18.03 | 1.92M |
| 2026-08-04 | CNY 18.29 | +1.16% | CNY 18.20 | CNY 18.42 | CNY 17.99 | 1.57M |
| 2026-08-03 | CNY 18.08 | +2.15% | CNY 17.89 | CNY 18.13 | CNY 17.72 | 1.44M |
| 2026-07-31 | CNY 17.70 | +1.32% | CNY 17.52 | CNY 17.91 | CNY 17.52 | 1.26M |
| 2026-07-30 | CNY 17.47 | -2.67% | CNY 17.87 | CNY 18.10 | CNY 17.40 | 1.18M |
| 2026-07-29 | CNY 17.95 | +1.76% | CNY 17.80 | CNY 18.05 | CNY 17.58 | 1.11M |
| 2026-07-28 | CNY 17.64 | +0.80% | CNY 17.61 | CNY 17.80 | CNY 17.44 | 1.18M |
| 2026-07-27 | CNY 17.50 | +3.18% | CNY 17.00 | CNY 17.59 | CNY 16.78 | 1.31M |
| 2026-07-24 | CNY 16.96 | -3.69% | CNY 17.60 | CNY 17.68 | CNY 16.94 | 1.24M |
| 2026-07-23 | CNY 17.61 | +0.23% | CNY 17.69 | CNY 17.71 | CNY 17.18 | 1.69M |
| 2026-07-22 | CNY 17.57 | +0.69% | CNY 17.45 | CNY 17.84 | CNY 17.20 | 1.97M |
| 2026-07-21 | CNY 17.45 | -3.86% | CNY 18.19 | CNY 18.20 | CNY 16.90 | 2.60M |
| 2026-07-20 | CNY 18.15 | -2.94% | CNY 18.90 | CNY 18.92 | CNY 17.91 | 2.12M |
| 2026-07-17 | CNY 18.70 | -7.06% | CNY 20.07 | CNY 20.07 | CNY 18.57 | 3.06M |
| 2026-07-16 | CNY 20.12 | +2.86% | CNY 19.30 | CNY 20.29 | CNY 19.20 | 3.61M |
| 2026-07-15 | CNY 19.56 | +2.89% | CNY 19.19 | CNY 19.75 | CNY 18.90 | 2.77M |
| 2026-07-14 | CNY 19.01 | +0.32% | CNY 18.92 | CNY 19.16 | CNY 18.46 | 1.82M |
| 2026-07-13 | CNY 18.95 | +0.32% | CNY 18.81 | CNY 19.39 | CNY 18.70 | 1.71M |
| 2026-07-10 | CNY 18.89 | +2.11% | CNY 18.57 | CNY 19.13 | CNY 18.22 | 1.52M |
| 2026-07-09 | CNY 18.50 | -1.60% | CNY 18.88 | CNY 19.10 | CNY 18.27 | 1.49M |
| 2026-07-08 | CNY 18.80 | -1.42% | CNY 19.00 | CNY 19.40 | CNY 18.76 | 1.31M |
| 2026-07-07 | CNY 19.07 | -4.17% | CNY 19.70 | CNY 20.09 | CNY 19.01 | 2.63M |
| 2026-07-06 | CNY 19.90 | -1.83% | CNY 20.27 | CNY 20.64 | CNY 19.70 | 4.85M |
| 2026-07-03 | CNY 20.27 | +4.81% | CNY 19.74 | CNY 21.27 | CNY 19.34 | 6.49M |
| 2026-07-02 | CNY 19.34 | +2.38% | CNY 18.93 | CNY 19.57 | CNY 18.89 | 1.95M |
| 2026-07-01 | CNY 18.89 | +2.50% | CNY 18.43 | CNY 19.17 | CNY 18.08 | 1.85M |
| 2026-06-30 | CNY 18.43 | -2.38% | CNY 19.14 | CNY 19.14 | CNY 18.16 | 1.60M |
| 2026-06-29 | CNY 18.88 | +2.94% | CNY 18.03 | CNY 19.09 | CNY 17.77 | 2.22M |
| 2026-06-26 | CNY 18.34 | -3.78% | CNY 18.88 | CNY 19.22 | CNY 18.30 | 1.44M |
| 2026-06-25 | CNY 19.06 | -2.01% | CNY 19.38 | CNY 19.44 | CNY 18.67 | 1.81M |
| 2026-06-24 | CNY 19.45 | -4.33% | CNY 20.25 | CNY 20.25 | CNY 19.43 | 1.82M |
| 2026-06-23 | CNY 20.33 | +1.45% | CNY 19.86 | CNY 20.85 | CNY 19.86 | 2.55M |
| 2026-06-22 | CNY 20.04 | -1.33% | CNY 20.29 | CNY 20.35 | CNY 19.17 | 2.37M |
| 2026-06-18 | CNY 20.31 | +1.30% | CNY 20.19 | CNY 20.46 | CNY 19.80 | 1.53M |
| 2026-06-17 | CNY 20.05 | -3.61% | CNY 20.82 | CNY 20.82 | CNY 19.91 | 1.53M |
| 2026-06-16 | CNY 20.80 | +0.14% | CNY 20.71 | CNY 21.04 | CNY 20.35 | 1.62M |
| 2026-06-15 | CNY 20.77 | +2.92% | CNY 20.18 | CNY 20.79 | CNY 20.03 | 2.24M |
| 2026-06-12 | CNY 20.18 | +3.65% | CNY 19.55 | CNY 20.38 | CNY 19.38 | 2.47M |
| 2026-06-11 | CNY 19.47 | -4.18% | CNY 20.41 | CNY 20.41 | CNY 19.43 | 1.77M |
| 2026-06-10 | CNY 20.32 | +1.80% | CNY 19.69 | CNY 20.44 | CNY 19.65 | 2.85M |
| 2026-06-09 | CNY 19.96 | +5.39% | CNY 19.30 | CNY 20.00 | CNY 18.67 | 2.49M |
| 2026-06-08 | CNY 18.94 | -2.77% | CNY 19.37 | CNY 19.51 | CNY 18.60 | 1.56M |
| 2026-06-05 | CNY 19.48 | -0.51% | CNY 19.58 | CNY 19.78 | CNY 19.25 | 1.60M |
| 2026-06-04 | CNY 19.58 | -2.64% | CNY 20.08 | CNY 20.09 | CNY 19.40 | 1.26M |
| 2026-06-03 | CNY 20.11 | -0.30% | CNY 20.38 | CNY 20.38 | CNY 19.73 | 1.53M |
| 2026-06-02 | CNY 20.17 | -2.70% | CNY 20.84 | CNY 20.84 | CNY 20.03 | 1.87M |
| 2026-06-01 | CNY 20.73 | +0.14% | CNY 20.88 | CNY 21.05 | CNY 20.56 | 1.57M |
| 2026-05-29 | CNY 20.70 | -0.72% | CNY 21.15 | CNY 21.30 | CNY 20.57 | 1.59M |
| 2026-05-28 | CNY 20.85 | -1.28% | CNY 21.13 | CNY 21.13 | CNY 20.54 | 1.29M |
| 2026-05-27 | CNY 21.12 | -1.12% | CNY 21.38 | CNY 21.38 | CNY 20.81 | 1.43M |
| 2026-05-26 | CNY 21.36 | -2.15% | CNY 21.75 | CNY 21.88 | CNY 21.02 | 1.79M |