Huaren Pharmaceutical Co., Ltd. Class A 300110
SZSE · China · Health Technology
CNY 3.17-0.04 (-1.25%)
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 3.17 | -1.25% | CNY 3.24 | CNY 3.36 | CNY 3.16 | 170.39M |
| 2026-09-29 | CNY 3.21 | -2.13% | CNY 3.22 | CNY 3.30 | CNY 3.17 | 110.50M |
| 2026-09-28 | CNY 3.28 | -4.93% | CNY 3.45 | CNY 3.49 | CNY 3.22 | 143.33M |
| 2026-09-24 | CNY 3.45 | -5.48% | CNY 3.61 | CNY 3.68 | CNY 3.34 | 237.12M |
| 2026-09-23 | CNY 3.65 | -7.59% | CNY 3.89 | CNY 3.98 | CNY 3.54 | 309.99M |
| 2026-09-22 | CNY 3.95 | +20.06% | CNY 3.60 | CNY 3.95 | CNY 3.40 | 348.16M |
| 2026-09-21 | CNY 3.29 | +20.07% | CNY 2.74 | CNY 3.29 | CNY 2.74 | 187.71M |
| 2026-09-18 | CNY 2.74 | +0.37% | CNY 2.74 | CNY 2.80 | CNY 2.72 | 24.51M |
| 2026-09-17 | CNY 2.73 | +1.49% | CNY 2.68 | CNY 2.74 | CNY 2.66 | 16.27M |
| 2026-09-16 | CNY 2.69 | +0.37% | CNY 2.66 | CNY 2.72 | CNY 2.65 | 14.34M |
| 2026-09-15 | CNY 2.68 | -3.94% | CNY 2.78 | CNY 2.79 | CNY 2.67 | 22.00M |
| 2026-09-14 | CNY 2.79 | +1.82% | CNY 2.74 | CNY 2.82 | CNY 2.73 | 19.31M |
| 2026-09-11 | CNY 2.74 | -2.84% | CNY 2.80 | CNY 2.80 | CNY 2.72 | 17.50M |
| 2026-09-10 | CNY 2.82 | -1.40% | CNY 2.85 | CNY 2.85 | CNY 2.79 | 16.67M |
| 2026-09-09 | CNY 2.86 | -1.72% | CNY 2.90 | CNY 2.90 | CNY 2.84 | 18.81M |
| 2026-09-08 | CNY 2.91 | +2.46% | CNY 2.83 | CNY 2.92 | CNY 2.82 | 22.17M |
| 2026-09-07 | CNY 2.84 | +1.07% | CNY 2.82 | CNY 2.86 | CNY 2.80 | 13.83M |
| 2026-09-04 | CNY 2.81 | -0.35% | CNY 2.82 | CNY 2.87 | CNY 2.80 | 15.86M |
| 2026-09-03 | CNY 2.82 | -2.08% | CNY 2.89 | CNY 2.91 | CNY 2.81 | 20.96M |
| 2026-09-02 | CNY 2.88 | -2.37% | CNY 2.93 | CNY 2.96 | CNY 2.86 | 22.36M |
| 2026-09-01 | CNY 2.95 | +1.72% | CNY 2.90 | CNY 2.96 | CNY 2.88 | 25.14M |
| 2026-08-31 | CNY 2.90 | -2.03% | CNY 2.93 | CNY 2.94 | CNY 2.86 | 26.93M |
| 2026-08-28 | CNY 2.96 | +1.37% | CNY 2.91 | CNY 3.00 | CNY 2.87 | 38.13M |
| 2026-08-27 | CNY 2.92 | +0.69% | CNY 2.88 | CNY 2.94 | CNY 2.86 | 39.76M |
| 2026-08-26 | CNY 2.90 | +0.35% | CNY 2.88 | CNY 2.94 | CNY 2.85 | 22.61M |
| 2026-08-25 | CNY 2.89 | +3.21% | CNY 2.79 | CNY 2.90 | CNY 2.76 | 27.09M |
| 2026-08-24 | CNY 2.80 | -2.10% | CNY 2.85 | CNY 2.88 | CNY 2.77 | 19.55M |
| 2026-08-21 | CNY 2.86 | -3.38% | CNY 2.93 | CNY 2.94 | CNY 2.80 | 33.96M |
| 2026-08-20 | CNY 2.96 | +4.59% | CNY 2.89 | CNY 3.02 | CNY 2.89 | 45.62M |
| 2026-08-19 | CNY 2.83 | -2.08% | CNY 2.87 | CNY 2.91 | CNY 2.79 | 21.46M |
| 2026-08-18 | CNY 2.89 | -1.37% | CNY 2.93 | CNY 2.97 | CNY 2.87 | 26.02M |
| 2026-08-17 | CNY 2.93 | 0.00% | CNY 2.89 | CNY 2.98 | CNY 2.84 | 33.95M |
| 2026-08-14 | CNY 2.93 | -2.66% | CNY 2.97 | CNY 3.02 | CNY 2.88 | 43.50M |
| 2026-08-13 | CNY 3.01 | +3.44% | CNY 2.90 | CNY 3.12 | CNY 2.83 | 71.38M |
| 2026-08-12 | CNY 2.91 | +2.46% | CNY 2.83 | CNY 2.92 | CNY 2.81 | 32.29M |
| 2026-08-11 | CNY 2.84 | +1.07% | CNY 2.82 | CNY 2.89 | CNY 2.79 | 31.75M |
| 2026-08-10 | CNY 2.81 | +2.18% | CNY 2.75 | CNY 2.83 | CNY 2.74 | 30.02M |
| 2026-08-07 | CNY 2.75 | +2.61% | CNY 2.67 | CNY 2.76 | CNY 2.66 | 32.66M |
| 2026-08-06 | CNY 2.68 | -0.74% | CNY 2.69 | CNY 2.71 | CNY 2.64 | 19.63M |
| 2026-08-05 | CNY 2.70 | -1.46% | CNY 2.74 | CNY 2.75 | CNY 2.68 | 20.70M |
| 2026-08-04 | CNY 2.74 | +0.74% | CNY 2.74 | CNY 2.78 | CNY 2.72 | 22.44M |
| 2026-08-03 | CNY 2.72 | +1.49% | CNY 2.67 | CNY 2.72 | CNY 2.66 | 22.64M |
| 2026-07-31 | CNY 2.68 | +0.75% | CNY 2.67 | CNY 2.70 | CNY 2.65 | 19.28M |
| 2026-07-30 | CNY 2.66 | -1.48% | CNY 2.68 | CNY 2.74 | CNY 2.64 | 23.75M |
| 2026-07-29 | CNY 2.70 | +1.50% | CNY 2.67 | CNY 2.72 | CNY 2.65 | 23.18M |
| 2026-07-28 | CNY 2.66 | -0.75% | CNY 2.67 | CNY 2.72 | CNY 2.65 | 19.57M |
| 2026-07-27 | CNY 2.68 | +3.47% | CNY 2.59 | CNY 2.69 | CNY 2.56 | 23.28M |
| 2026-07-24 | CNY 2.59 | -3.72% | CNY 2.67 | CNY 2.72 | CNY 2.58 | 22.56M |
| 2026-07-23 | CNY 2.69 | +2.28% | CNY 2.62 | CNY 2.71 | CNY 2.59 | 25.00M |
| 2026-07-22 | CNY 2.63 | 0.00% | CNY 2.60 | CNY 2.71 | CNY 2.60 | 28.68M |
| 2026-07-21 | CNY 2.63 | -2.23% | CNY 2.69 | CNY 2.69 | CNY 2.57 | 32.69M |
| 2026-07-20 | CNY 2.69 | -1.10% | CNY 2.72 | CNY 2.78 | CNY 2.65 | 30.12M |
| 2026-07-17 | CNY 2.72 | -4.23% | CNY 2.82 | CNY 2.87 | CNY 2.70 | 32.36M |
| 2026-07-16 | CNY 2.84 | +0.71% | CNY 2.77 | CNY 2.87 | CNY 2.76 | 37.10M |
| 2026-07-15 | CNY 2.82 | +1.81% | CNY 2.74 | CNY 2.87 | CNY 2.72 | 37.37M |
| 2026-07-14 | CNY 2.77 | +2.59% | CNY 2.69 | CNY 2.77 | CNY 2.65 | 29.76M |
| 2026-07-13 | CNY 2.70 | +0.37% | CNY 2.69 | CNY 2.73 | CNY 2.66 | 29.08M |
| 2026-07-10 | CNY 2.69 | +3.07% | CNY 2.60 | CNY 2.72 | CNY 2.55 | 30.85M |
| 2026-07-09 | CNY 2.61 | +0.38% | CNY 2.58 | CNY 2.68 | CNY 2.55 | 23.48M |
| 2026-07-08 | CNY 2.60 | +1.17% | CNY 2.57 | CNY 2.63 | CNY 2.51 | 21.22M |
| 2026-07-07 | CNY 2.57 | -2.65% | CNY 2.64 | CNY 2.64 | CNY 2.56 | 20.38M |
| 2026-07-06 | CNY 2.64 | 0.00% | CNY 2.63 | CNY 2.69 | CNY 2.61 | 22.43M |
| 2026-07-03 | CNY 2.64 | +0.76% | CNY 2.62 | CNY 2.66 | CNY 2.58 | 23.17M |
| 2026-07-02 | CNY 2.62 | +0.77% | CNY 2.58 | CNY 2.73 | CNY 2.58 | 26.92M |
| 2026-07-01 | CNY 2.60 | +4.84% | CNY 2.47 | CNY 2.62 | CNY 2.44 | 34.14M |
| 2026-06-30 | CNY 2.48 | -2.75% | CNY 2.54 | CNY 2.55 | CNY 2.45 | 24.90M |
| 2026-06-29 | CNY 2.55 | +3.24% | CNY 2.47 | CNY 2.57 | CNY 2.41 | 26.51M |
| 2026-06-26 | CNY 2.47 | -3.52% | CNY 2.55 | CNY 2.57 | CNY 2.47 | 16.03M |
| 2026-06-25 | CNY 2.56 | -1.54% | CNY 2.60 | CNY 2.60 | CNY 2.50 | 20.98M |
| 2026-06-24 | CNY 2.60 | -3.35% | CNY 2.69 | CNY 2.69 | CNY 2.56 | 24.45M |
| 2026-06-23 | CNY 2.69 | +3.86% | CNY 2.57 | CNY 2.76 | CNY 2.56 | 39.61M |
| 2026-06-22 | CNY 2.59 | 0.00% | CNY 2.59 | CNY 2.61 | CNY 2.48 | 17.40M |
| 2026-06-18 | CNY 2.59 | +0.78% | CNY 2.56 | CNY 2.61 | CNY 2.52 | 16.57M |
| 2026-06-17 | CNY 2.57 | -1.91% | CNY 2.61 | CNY 2.62 | CNY 2.55 | 11.04M |
| 2026-06-16 | CNY 2.62 | -0.38% | CNY 2.62 | CNY 2.62 | CNY 2.56 | 16.36M |
| 2026-06-15 | CNY 2.63 | -1.87% | CNY 2.68 | CNY 2.72 | CNY 2.61 | 26.58M |
| 2026-06-12 | CNY 2.68 | +3.88% | CNY 2.62 | CNY 2.70 | CNY 2.60 | 25.09M |
| 2026-06-11 | CNY 2.58 | -2.27% | CNY 2.61 | CNY 2.64 | CNY 2.55 | 17.88M |
| 2026-06-10 | CNY 2.64 | -1.49% | CNY 2.66 | CNY 2.68 | CNY 2.59 | 21.67M |
| 2026-06-09 | CNY 2.68 | -1.11% | CNY 2.72 | CNY 2.73 | CNY 2.65 | 20.09M |
| 2026-06-08 | CNY 2.71 | -3.21% | CNY 2.77 | CNY 2.81 | CNY 2.69 | 17.18M |
| 2026-06-05 | CNY 2.80 | +1.82% | CNY 2.76 | CNY 2.83 | CNY 2.76 | 16.76M |
| 2026-06-04 | CNY 2.75 | -1.79% | CNY 2.78 | CNY 2.81 | CNY 2.73 | 14.40M |
| 2026-06-03 | CNY 2.80 | -0.36% | CNY 2.81 | CNY 2.83 | CNY 2.78 | 11.00M |
| 2026-06-02 | CNY 2.81 | -2.09% | CNY 2.86 | CNY 2.86 | CNY 2.79 | 14.64M |
| 2026-06-01 | CNY 2.87 | +2.50% | CNY 2.80 | CNY 2.87 | CNY 2.76 | 19.86M |
| 2026-05-29 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 16.31M |
| 2026-05-28 | CNY 2.80 | +1.08% | CNY 2.75 | CNY 2.82 | CNY 2.74 | 15.87M |
| 2026-05-27 | CNY 2.77 | -1.77% | CNY 2.83 | CNY 2.83 | CNY 2.73 | 19.98M |
| 2026-05-26 | CNY 2.82 | -3.42% | CNY 2.91 | CNY 2.91 | CNY 2.81 | 21.17M |