Zhejiang Hisoar Pharmaceutical Co., Ltd. Class A 002099
SZSE · China · Health Technology
CNY 6.15+0.15 (+2.50%)
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 6.15 | +2.50% | CNY 6.02 | CNY 6.25 | CNY 5.98 | 33.43M |
| 2026-09-29 | CNY 6.00 | 0.00% | CNY 6.03 | CNY 6.19 | CNY 5.90 | 34.94M |
| 2026-09-28 | CNY 6.00 | +3.09% | CNY 5.82 | CNY 6.14 | CNY 5.81 | 49.85M |
| 2026-09-24 | CNY 5.82 | -2.02% | CNY 5.84 | CNY 5.93 | CNY 5.74 | 28.26M |
| 2026-09-23 | CNY 5.94 | +5.51% | CNY 5.60 | CNY 5.95 | CNY 5.53 | 44.49M |
| 2026-09-22 | CNY 5.63 | +2.36% | CNY 5.50 | CNY 5.75 | CNY 5.46 | 31.01M |
| 2026-09-21 | CNY 5.50 | +2.61% | CNY 5.37 | CNY 5.52 | CNY 5.37 | 22.62M |
| 2026-09-18 | CNY 5.36 | -0.74% | CNY 5.36 | CNY 5.46 | CNY 5.29 | 16.78M |
| 2026-09-17 | CNY 5.40 | +1.31% | CNY 5.34 | CNY 5.45 | CNY 5.28 | 14.05M |
| 2026-09-16 | CNY 5.33 | -0.56% | CNY 5.35 | CNY 5.38 | CNY 5.24 | 14.66M |
| 2026-09-15 | CNY 5.36 | -5.13% | CNY 5.67 | CNY 5.68 | CNY 5.36 | 27.29M |
| 2026-09-14 | CNY 5.65 | +6.81% | CNY 5.34 | CNY 5.75 | CNY 5.30 | 45.41M |
| 2026-09-11 | CNY 5.29 | +1.54% | CNY 5.25 | CNY 5.41 | CNY 5.15 | 26.03M |
| 2026-09-10 | CNY 5.21 | -4.75% | CNY 5.48 | CNY 5.56 | CNY 5.21 | 24.82M |
| 2026-09-09 | CNY 5.47 | +0.18% | CNY 5.60 | CNY 5.77 | CNY 5.46 | 34.09M |
| 2026-09-08 | CNY 5.46 | -0.18% | CNY 5.45 | CNY 5.55 | CNY 5.39 | 14.44M |
| 2026-09-07 | CNY 5.47 | +1.11% | CNY 5.38 | CNY 5.51 | CNY 5.36 | 13.96M |
| 2026-09-04 | CNY 5.41 | +1.31% | CNY 5.35 | CNY 5.47 | CNY 5.34 | 16.49M |
| 2026-09-03 | CNY 5.34 | -1.66% | CNY 5.44 | CNY 5.48 | CNY 5.29 | 13.62M |
| 2026-09-02 | CNY 5.43 | -3.04% | CNY 5.61 | CNY 5.65 | CNY 5.36 | 21.06M |
| 2026-09-01 | CNY 5.60 | -0.71% | CNY 5.75 | CNY 5.95 | CNY 5.53 | 35.73M |
| 2026-08-31 | CNY 5.64 | +4.06% | CNY 5.35 | CNY 5.85 | CNY 5.32 | 47.73M |
| 2026-08-28 | CNY 5.42 | +4.03% | CNY 5.19 | CNY 5.49 | CNY 5.18 | 23.30M |
| 2026-08-27 | CNY 5.21 | 0.00% | CNY 5.21 | CNY 5.27 | CNY 5.16 | 10.68M |
| 2026-08-26 | CNY 5.21 | +0.39% | CNY 5.18 | CNY 5.31 | CNY 5.17 | 11.02M |
| 2026-08-25 | CNY 5.19 | +2.77% | CNY 5.06 | CNY 5.20 | CNY 5.02 | 12.31M |
| 2026-08-24 | CNY 5.05 | -3.63% | CNY 5.22 | CNY 5.26 | CNY 5.04 | 18.66M |
| 2026-08-21 | CNY 5.24 | -4.38% | CNY 5.43 | CNY 5.45 | CNY 5.22 | 27.80M |
| 2026-08-20 | CNY 5.48 | +5.59% | CNY 5.29 | CNY 5.56 | CNY 5.29 | 38.37M |
| 2026-08-19 | CNY 5.19 | -3.71% | CNY 5.36 | CNY 5.43 | CNY 5.19 | 14.87M |
| 2026-08-18 | CNY 5.39 | -2.00% | CNY 5.47 | CNY 5.54 | CNY 5.37 | 12.27M |
| 2026-08-17 | CNY 5.50 | +1.85% | CNY 5.37 | CNY 5.52 | CNY 5.26 | 15.88M |
| 2026-08-14 | CNY 5.40 | -2.00% | CNY 5.50 | CNY 5.53 | CNY 5.37 | 13.74M |
| 2026-08-13 | CNY 5.51 | +0.55% | CNY 5.47 | CNY 5.61 | CNY 5.37 | 20.41M |
| 2026-08-12 | CNY 5.48 | +1.29% | CNY 5.40 | CNY 5.53 | CNY 5.37 | 13.90M |
| 2026-08-11 | CNY 5.41 | -0.18% | CNY 5.41 | CNY 5.48 | CNY 5.38 | 9.73M |
| 2026-08-10 | CNY 5.42 | +1.12% | CNY 5.38 | CNY 5.50 | CNY 5.37 | 14.94M |
| 2026-08-07 | CNY 5.36 | +1.71% | CNY 5.29 | CNY 5.39 | CNY 5.26 | 15.15M |
| 2026-08-06 | CNY 5.27 | -2.59% | CNY 5.40 | CNY 5.43 | CNY 5.25 | 14.36M |
| 2026-08-05 | CNY 5.41 | -1.46% | CNY 5.48 | CNY 5.52 | CNY 5.40 | 9.73M |
| 2026-08-04 | CNY 5.49 | -0.36% | CNY 5.55 | CNY 5.59 | CNY 5.46 | 9.54M |
| 2026-08-03 | CNY 5.51 | +1.10% | CNY 5.47 | CNY 5.52 | CNY 5.41 | 8.44M |
| 2026-07-31 | CNY 5.45 | +0.37% | CNY 5.41 | CNY 5.49 | CNY 5.39 | 13.84M |
| 2026-07-30 | CNY 5.43 | -0.73% | CNY 5.41 | CNY 5.50 | CNY 5.35 | 16.30M |
| 2026-07-29 | CNY 5.47 | +4.79% | CNY 5.22 | CNY 5.55 | CNY 5.20 | 30.76M |
| 2026-07-28 | CNY 5.22 | +0.38% | CNY 5.14 | CNY 5.30 | CNY 5.14 | 12.61M |
| 2026-07-27 | CNY 5.20 | +3.38% | CNY 5.00 | CNY 5.26 | CNY 5.00 | 19.50M |
| 2026-07-24 | CNY 5.03 | -1.76% | CNY 5.10 | CNY 5.15 | CNY 4.95 | 17.40M |
| 2026-07-23 | CNY 5.12 | +2.81% | CNY 4.96 | CNY 5.14 | CNY 4.91 | 22.11M |
| 2026-07-22 | CNY 4.98 | -0.60% | CNY 4.98 | CNY 5.07 | CNY 4.88 | 21.34M |
| 2026-07-21 | CNY 5.01 | -0.99% | CNY 5.00 | CNY 5.08 | CNY 4.87 | 21.23M |
| 2026-07-20 | CNY 5.06 | +1.20% | CNY 4.95 | CNY 5.07 | CNY 4.89 | 23.94M |
| 2026-07-17 | CNY 5.00 | -7.06% | CNY 5.35 | CNY 5.39 | CNY 4.91 | 42.00M |
| 2026-07-16 | CNY 5.38 | +2.09% | CNY 5.23 | CNY 5.40 | CNY 5.15 | 29.64M |
| 2026-07-15 | CNY 5.27 | +0.19% | CNY 5.10 | CNY 5.36 | CNY 5.03 | 36.74M |
| 2026-07-14 | CNY 5.26 | +1.74% | CNY 5.16 | CNY 5.32 | CNY 5.11 | 20.01M |
| 2026-07-13 | CNY 5.17 | -1.34% | CNY 5.23 | CNY 5.32 | CNY 5.14 | 20.63M |
| 2026-07-10 | CNY 5.24 | +2.34% | CNY 5.10 | CNY 5.34 | CNY 5.04 | 24.55M |
| 2026-07-09 | CNY 5.12 | -0.58% | CNY 5.10 | CNY 5.23 | CNY 5.07 | 13.93M |
| 2026-07-08 | CNY 5.15 | -2.09% | CNY 5.23 | CNY 5.29 | CNY 5.10 | 15.51M |
| 2026-07-07 | CNY 5.26 | -2.95% | CNY 5.35 | CNY 5.40 | CNY 5.17 | 17.66M |
| 2026-07-06 | CNY 5.42 | -0.91% | CNY 5.45 | CNY 5.55 | CNY 5.36 | 23.30M |
| 2026-07-03 | CNY 5.47 | +1.48% | CNY 5.43 | CNY 5.52 | CNY 5.29 | 20.40M |
| 2026-07-02 | CNY 5.39 | -0.74% | CNY 5.43 | CNY 5.58 | CNY 5.37 | 24.00M |
| 2026-07-01 | CNY 5.43 | +2.84% | CNY 5.25 | CNY 5.60 | CNY 5.15 | 29.52M |
| 2026-06-30 | CNY 5.28 | -0.75% | CNY 5.27 | CNY 5.37 | CNY 5.21 | 18.14M |
| 2026-06-29 | CNY 5.32 | +2.50% | CNY 5.16 | CNY 5.44 | CNY 5.04 | 27.32M |
| 2026-06-26 | CNY 5.19 | -3.53% | CNY 5.37 | CNY 5.45 | CNY 5.04 | 31.22M |
| 2026-06-25 | CNY 5.38 | +4.26% | CNY 5.12 | CNY 5.48 | CNY 4.98 | 37.35M |
| 2026-06-24 | CNY 5.16 | -3.01% | CNY 5.37 | CNY 5.38 | CNY 5.16 | 19.69M |
| 2026-06-23 | CNY 5.32 | +2.70% | CNY 5.16 | CNY 5.49 | CNY 5.16 | 27.67M |
| 2026-06-22 | CNY 5.18 | +4.02% | CNY 4.98 | CNY 5.19 | CNY 4.87 | 28.97M |
| 2026-06-18 | CNY 4.98 | -3.11% | CNY 5.16 | CNY 5.16 | CNY 4.98 | 20.82M |
| 2026-06-17 | CNY 5.14 | -2.65% | CNY 5.28 | CNY 5.32 | CNY 5.10 | 18.68M |
| 2026-06-16 | CNY 5.28 | -2.40% | CNY 5.38 | CNY 5.39 | CNY 5.24 | 13.16M |
| 2026-06-15 | CNY 5.41 | +0.74% | CNY 5.36 | CNY 5.52 | CNY 5.29 | 19.17M |
| 2026-06-12 | CNY 5.37 | +0.37% | CNY 5.34 | CNY 5.42 | CNY 5.17 | 19.92M |
| 2026-06-11 | CNY 5.35 | +2.69% | CNY 5.18 | CNY 5.42 | CNY 5.13 | 23.12M |
| 2026-06-10 | CNY 5.21 | 0.00% | CNY 5.18 | CNY 5.23 | CNY 5.12 | 17.19M |
| 2026-06-09 | CNY 5.21 | -1.70% | CNY 5.30 | CNY 5.32 | CNY 5.16 | 21.90M |
| 2026-06-08 | CNY 5.30 | -5.02% | CNY 5.44 | CNY 5.57 | CNY 5.22 | 26.03M |
| 2026-06-05 | CNY 5.58 | -2.45% | CNY 5.79 | CNY 5.84 | CNY 5.55 | 28.58M |
| 2026-06-04 | CNY 5.72 | -0.87% | CNY 5.82 | CNY 5.82 | CNY 5.66 | 18.77M |
| 2026-06-03 | CNY 5.77 | -3.35% | CNY 5.99 | CNY 6.04 | CNY 5.73 | 34.52M |
| 2026-06-02 | CNY 5.97 | -1.65% | CNY 6.15 | CNY 6.35 | CNY 5.94 | 61.82M |
| 2026-06-01 | CNY 6.07 | +9.96% | CNY 5.52 | CNY 6.07 | CNY 5.48 | 54.53M |
| 2026-05-29 | CNY 5.52 | +2.03% | CNY 5.41 | CNY 5.58 | CNY 5.35 | 18.55M |
| 2026-05-28 | CNY 5.41 | +1.12% | CNY 5.35 | CNY 5.55 | CNY 5.34 | 17.31M |
| 2026-05-27 | CNY 5.35 | -2.37% | CNY 5.48 | CNY 5.51 | CNY 5.33 | 13.75M |
| 2026-05-26 | CNY 5.48 | -2.14% | CNY 5.63 | CNY 5.64 | CNY 5.40 | 15.02M |