Hunan Hansen Pharmaceutical Co., Ltd. Class A 002412
SZSE · China · Health Technology
CNY 9.07+0.25 (+2.83%)
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 9.07 | +2.83% | CNY 8.99 | CNY 9.44 | CNY 8.80 | 59.34M |
| 2026-09-29 | CNY 8.82 | -0.23% | CNY 8.88 | CNY 9.39 | CNY 8.73 | 44.42M |
| 2026-09-28 | CNY 8.84 | -2.86% | CNY 9.18 | CNY 9.18 | CNY 8.77 | 27.69M |
| 2026-09-24 | CNY 9.10 | -3.29% | CNY 9.40 | CNY 9.41 | CNY 9.06 | 42.06M |
| 2026-09-23 | CNY 9.41 | -2.99% | CNY 9.55 | CNY 9.71 | CNY 9.33 | 50.11M |
| 2026-09-22 | CNY 9.70 | +0.83% | CNY 9.54 | CNY 9.87 | CNY 9.32 | 80.08M |
| 2026-09-21 | CNY 9.62 | +6.42% | CNY 9.15 | CNY 9.71 | CNY 9.08 | 84.59M |
| 2026-09-18 | CNY 9.04 | +2.03% | CNY 8.95 | CNY 9.21 | CNY 8.81 | 57.26M |
| 2026-09-17 | CNY 8.86 | +2.19% | CNY 8.68 | CNY 8.95 | CNY 8.62 | 49.93M |
| 2026-09-16 | CNY 8.67 | -0.23% | CNY 8.70 | CNY 8.79 | CNY 8.57 | 24.77M |
| 2026-09-15 | CNY 8.69 | -3.12% | CNY 8.97 | CNY 8.97 | CNY 8.67 | 30.24M |
| 2026-09-14 | CNY 8.97 | +1.82% | CNY 8.73 | CNY 9.05 | CNY 8.68 | 36.77M |
| 2026-09-11 | CNY 8.81 | -2.65% | CNY 9.06 | CNY 9.10 | CNY 8.65 | 42.96M |
| 2026-09-10 | CNY 9.05 | -6.02% | CNY 9.51 | CNY 9.55 | CNY 8.94 | 72.18M |
| 2026-09-09 | CNY 9.63 | -2.53% | CNY 9.85 | CNY 10.07 | CNY 9.61 | 64.15M |
| 2026-09-08 | CNY 9.88 | +1.44% | CNY 9.60 | CNY 10.16 | CNY 9.46 | 84.21M |
| 2026-09-07 | CNY 9.74 | +0.62% | CNY 9.55 | CNY 9.79 | CNY 9.50 | 49.71M |
| 2026-09-04 | CNY 9.68 | -2.81% | CNY 9.81 | CNY 10.09 | CNY 9.60 | 71.40M |
| 2026-09-03 | CNY 9.96 | -2.92% | CNY 10.45 | CNY 10.63 | CNY 9.71 | 92.28M |
| 2026-09-02 | CNY 10.26 | -8.06% | CNY 10.70 | CNY 10.85 | CNY 10.12 | 107.44M |
| 2026-09-01 | CNY 11.16 | -5.58% | CNY 10.68 | CNY 11.90 | CNY 10.68 | 148.43M |
| 2026-08-31 | CNY 11.82 | -9.98% | CNY 11.84 | CNY 11.97 | CNY 11.82 | 18.70M |
| 2026-08-28 | CNY 13.13 | -6.35% | CNY 13.81 | CNY 14.14 | CNY 12.62 | 165.45M |
| 2026-08-27 | CNY 14.02 | +7.10% | CNY 13.23 | CNY 14.23 | CNY 13.21 | 174.11M |
| 2026-08-26 | CNY 13.09 | +6.16% | CNY 13.45 | CNY 13.56 | CNY 12.00 | 184.73M |
| 2026-08-25 | CNY 12.33 | +9.99% | CNY 11.92 | CNY 12.33 | CNY 10.76 | 105.87M |
| 2026-08-24 | CNY 11.21 | +10.01% | CNY 10.90 | CNY 11.21 | CNY 10.89 | 36.51M |
| 2026-08-21 | CNY 10.19 | +10.04% | CNY 10.19 | CNY 10.19 | CNY 10.19 | 22.53M |
| 2026-08-20 | CNY 9.26 | +9.98% | CNY 9.26 | CNY 9.26 | CNY 9.26 | 4.35M |
| 2026-08-19 | CNY 8.42 | +10.07% | CNY 7.53 | CNY 8.42 | CNY 7.49 | 31.76M |
| 2026-08-18 | CNY 7.65 | +1.86% | CNY 7.50 | CNY 8.12 | CNY 7.46 | 39.70M |
| 2026-08-17 | CNY 7.51 | +2.60% | CNY 7.33 | CNY 7.57 | CNY 7.15 | 27.81M |
| 2026-08-14 | CNY 7.32 | -0.27% | CNY 7.28 | CNY 7.42 | CNY 7.18 | 22.66M |
| 2026-08-13 | CNY 7.34 | +0.55% | CNY 7.25 | CNY 7.45 | CNY 7.12 | 28.40M |
| 2026-08-12 | CNY 7.30 | +0.97% | CNY 7.24 | CNY 7.34 | CNY 7.17 | 22.54M |
| 2026-08-11 | CNY 7.23 | -0.55% | CNY 7.20 | CNY 7.37 | CNY 7.18 | 26.77M |
| 2026-08-10 | CNY 7.27 | 0.00% | CNY 7.22 | CNY 7.40 | CNY 7.19 | 41.21M |
| 2026-08-07 | CNY 7.27 | +3.86% | CNY 6.95 | CNY 7.27 | CNY 6.91 | 52.58M |
| 2026-08-06 | CNY 7.00 | 0.00% | CNY 6.92 | CNY 7.06 | CNY 6.89 | 28.36M |
| 2026-08-05 | CNY 7.00 | -0.14% | CNY 6.96 | CNY 7.01 | CNY 6.87 | 26.00M |
| 2026-08-04 | CNY 7.01 | +3.55% | CNY 6.82 | CNY 7.24 | CNY 6.82 | 35.70M |
| 2026-08-03 | CNY 6.77 | +0.30% | CNY 6.75 | CNY 6.84 | CNY 6.70 | 21.89M |
| 2026-07-31 | CNY 6.75 | +2.90% | CNY 6.51 | CNY 6.79 | CNY 6.51 | 38.19M |
| 2026-07-30 | CNY 6.56 | -5.07% | CNY 6.84 | CNY 6.90 | CNY 6.53 | 46.01M |
| 2026-07-29 | CNY 6.91 | -1.29% | CNY 7.14 | CNY 7.22 | CNY 6.82 | 53.65M |
| 2026-07-28 | CNY 7.00 | -4.11% | CNY 7.08 | CNY 7.45 | CNY 6.99 | 67.44M |
| 2026-07-27 | CNY 7.30 | +2.96% | CNY 6.94 | CNY 7.43 | CNY 6.86 | 92.43M |
| 2026-07-24 | CNY 7.09 | -3.93% | CNY 8.12 | CNY 8.12 | CNY 6.99 | 115.25M |
| 2026-07-23 | CNY 7.38 | +9.99% | CNY 6.74 | CNY 7.38 | CNY 6.69 | 33.33M |
| 2026-07-22 | CNY 6.71 | +10.00% | CNY 6.09 | CNY 6.71 | CNY 6.07 | 38.28M |
| 2026-07-21 | CNY 6.10 | -3.02% | CNY 6.24 | CNY 6.24 | CNY 5.87 | 25.17M |
| 2026-07-20 | CNY 6.29 | -2.18% | CNY 6.49 | CNY 6.50 | CNY 6.17 | 27.79M |
| 2026-07-17 | CNY 6.43 | -4.32% | CNY 6.69 | CNY 6.86 | CNY 6.42 | 32.74M |
| 2026-07-16 | CNY 6.72 | -1.32% | CNY 6.75 | CNY 6.87 | CNY 6.50 | 52.43M |
| 2026-07-15 | CNY 6.81 | +9.49% | CNY 6.30 | CNY 6.84 | CNY 6.25 | 62.41M |
| 2026-07-14 | CNY 6.22 | +2.13% | CNY 6.00 | CNY 6.22 | CNY 5.90 | 17.91M |
| 2026-07-13 | CNY 6.09 | +1.50% | CNY 5.97 | CNY 6.19 | CNY 5.93 | 22.65M |
| 2026-07-10 | CNY 6.00 | -4.15% | CNY 6.21 | CNY 6.23 | CNY 5.83 | 30.86M |
| 2026-07-09 | CNY 6.26 | +6.46% | CNY 5.89 | CNY 6.42 | CNY 5.79 | 24.75M |
| 2026-07-08 | CNY 5.88 | 0.00% | CNY 5.87 | CNY 6.04 | CNY 5.82 | 6.21M |
| 2026-07-07 | CNY 5.88 | -4.23% | CNY 6.10 | CNY 6.10 | CNY 5.86 | 9.06M |
| 2026-07-06 | CNY 6.14 | +1.49% | CNY 6.05 | CNY 6.23 | CNY 5.98 | 10.76M |
| 2026-07-03 | CNY 6.05 | +3.42% | CNY 5.91 | CNY 6.07 | CNY 5.86 | 11.48M |
| 2026-07-02 | CNY 5.85 | +2.27% | CNY 5.71 | CNY 5.91 | CNY 5.69 | 9.60M |
| 2026-07-01 | CNY 5.72 | +4.00% | CNY 5.51 | CNY 5.75 | CNY 5.47 | 9.15M |
| 2026-06-30 | CNY 5.50 | -3.51% | CNY 5.65 | CNY 5.69 | CNY 5.44 | 7.70M |
| 2026-06-29 | CNY 5.70 | +3.64% | CNY 5.49 | CNY 5.75 | CNY 5.32 | 10.45M |
| 2026-06-26 | CNY 5.50 | -3.51% | CNY 5.65 | CNY 5.69 | CNY 5.48 | 6.99M |
| 2026-06-25 | CNY 5.70 | -4.36% | CNY 5.94 | CNY 5.94 | CNY 5.63 | 9.30M |
| 2026-06-24 | CNY 5.96 | -1.16% | CNY 6.03 | CNY 6.09 | CNY 5.87 | 7.51M |
| 2026-06-23 | CNY 6.03 | +2.38% | CNY 5.84 | CNY 6.15 | CNY 5.83 | 11.21M |
| 2026-06-22 | CNY 5.89 | -0.67% | CNY 5.93 | CNY 5.94 | CNY 5.67 | 8.82M |
| 2026-06-18 | CNY 5.93 | +0.51% | CNY 5.90 | CNY 5.96 | CNY 5.79 | 6.10M |
| 2026-06-17 | CNY 5.90 | -1.99% | CNY 5.99 | CNY 6.03 | CNY 5.87 | 9.49M |
| 2026-06-16 | CNY 6.02 | -8.65% | CNY 6.27 | CNY 6.27 | CNY 5.94 | 18.38M |
| 2026-06-15 | CNY 6.59 | +5.27% | CNY 6.25 | CNY 6.65 | CNY 6.24 | 16.60M |
| 2026-06-12 | CNY 6.26 | +2.12% | CNY 6.16 | CNY 6.30 | CNY 6.00 | 10.31M |
| 2026-06-11 | CNY 6.13 | -1.45% | CNY 6.18 | CNY 6.21 | CNY 6.00 | 8.10M |
| 2026-06-10 | CNY 6.22 | -1.89% | CNY 6.31 | CNY 6.35 | CNY 6.15 | 9.60M |
| 2026-06-09 | CNY 6.34 | +0.79% | CNY 6.33 | CNY 6.38 | CNY 6.23 | 8.17M |
| 2026-06-08 | CNY 6.29 | -2.63% | CNY 6.38 | CNY 6.53 | CNY 6.22 | 10.86M |
| 2026-06-05 | CNY 6.46 | +0.78% | CNY 6.51 | CNY 6.58 | CNY 6.40 | 7.32M |
| 2026-06-04 | CNY 6.41 | -2.58% | CNY 6.55 | CNY 6.58 | CNY 6.37 | 7.54M |
| 2026-06-03 | CNY 6.58 | -3.94% | CNY 6.80 | CNY 6.81 | CNY 6.50 | 11.89M |
| 2026-06-02 | CNY 6.85 | -0.29% | CNY 6.84 | CNY 6.90 | CNY 6.74 | 10.59M |
| 2026-06-01 | CNY 6.87 | +2.69% | CNY 6.66 | CNY 6.93 | CNY 6.54 | 11.83M |
| 2026-05-29 | CNY 6.69 | +0.90% | CNY 6.60 | CNY 6.73 | CNY 6.60 | 10.64M |
| 2026-05-28 | CNY 6.63 | +0.61% | CNY 6.58 | CNY 6.68 | CNY 6.49 | 8.22M |
| 2026-05-27 | CNY 6.59 | -0.45% | CNY 6.61 | CNY 6.71 | CNY 6.48 | 8.80M |
| 2026-05-26 | CNY 6.62 | -2.07% | CNY 6.76 | CNY 6.77 | CNY 6.57 | 10.27M |