Hunan Er-Kang Pharmaceutical Co., Ltd. Class A 300267
SZSE · China · Health Technology
CNY 3.26+0.03 (+0.93%)
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 3.26 | +0.93% | CNY 3.23 | CNY 3.30 | CNY 3.22 | 30.37M |
| 2026-09-29 | CNY 3.23 | +0.62% | CNY 3.21 | CNY 3.29 | CNY 3.18 | 24.54M |
| 2026-09-28 | CNY 3.21 | +0.63% | CNY 3.18 | CNY 3.25 | CNY 3.14 | 33.17M |
| 2026-09-24 | CNY 3.19 | -3.92% | CNY 3.34 | CNY 3.34 | CNY 3.18 | 33.15M |
| 2026-09-23 | CNY 3.32 | -1.78% | CNY 3.38 | CNY 3.40 | CNY 3.32 | 31.29M |
| 2026-09-22 | CNY 3.38 | +1.20% | CNY 3.34 | CNY 3.42 | CNY 3.32 | 44.03M |
| 2026-09-21 | CNY 3.34 | +3.73% | CNY 3.24 | CNY 3.37 | CNY 3.23 | 45.46M |
| 2026-09-18 | CNY 3.22 | +0.94% | CNY 3.20 | CNY 3.28 | CNY 3.19 | 26.25M |
| 2026-09-17 | CNY 3.19 | +0.95% | CNY 3.16 | CNY 3.24 | CNY 3.14 | 28.88M |
| 2026-09-16 | CNY 3.16 | +1.94% | CNY 3.11 | CNY 3.18 | CNY 3.07 | 23.96M |
| 2026-09-15 | CNY 3.10 | -2.82% | CNY 3.21 | CNY 3.21 | CNY 3.10 | 20.36M |
| 2026-09-14 | CNY 3.19 | +2.24% | CNY 3.10 | CNY 3.21 | CNY 3.09 | 29.22M |
| 2026-09-11 | CNY 3.12 | -3.11% | CNY 3.21 | CNY 3.21 | CNY 3.07 | 32.75M |
| 2026-09-10 | CNY 3.22 | -1.83% | CNY 3.26 | CNY 3.27 | CNY 3.18 | 18.73M |
| 2026-09-09 | CNY 3.28 | -1.80% | CNY 3.35 | CNY 3.35 | CNY 3.27 | 20.57M |
| 2026-09-08 | CNY 3.34 | +2.77% | CNY 3.26 | CNY 3.36 | CNY 3.22 | 32.88M |
| 2026-09-07 | CNY 3.25 | +0.62% | CNY 3.22 | CNY 3.27 | CNY 3.21 | 18.06M |
| 2026-09-04 | CNY 3.23 | -1.22% | CNY 3.28 | CNY 3.31 | CNY 3.21 | 29.50M |
| 2026-09-03 | CNY 3.27 | -1.80% | CNY 3.34 | CNY 3.35 | CNY 3.23 | 29.26M |
| 2026-09-02 | CNY 3.33 | -1.77% | CNY 3.36 | CNY 3.38 | CNY 3.29 | 26.24M |
| 2026-09-01 | CNY 3.39 | +2.42% | CNY 3.30 | CNY 3.40 | CNY 3.28 | 31.61M |
| 2026-08-31 | CNY 3.31 | -1.78% | CNY 3.34 | CNY 3.34 | CNY 3.26 | 31.52M |
| 2026-08-28 | CNY 3.37 | -1.46% | CNY 3.39 | CNY 3.42 | CNY 3.36 | 39.24M |
| 2026-08-27 | CNY 3.42 | +2.70% | CNY 3.30 | CNY 3.43 | CNY 3.27 | 62.43M |
| 2026-08-26 | CNY 3.33 | +1.22% | CNY 3.29 | CNY 3.38 | CNY 3.28 | 36.09M |
| 2026-08-25 | CNY 3.29 | +3.79% | CNY 3.16 | CNY 3.30 | CNY 3.13 | 40.16M |
| 2026-08-24 | CNY 3.17 | -1.55% | CNY 3.25 | CNY 3.30 | CNY 3.14 | 34.11M |
| 2026-08-21 | CNY 3.22 | -3.30% | CNY 3.27 | CNY 3.28 | CNY 3.14 | 47.47M |
| 2026-08-20 | CNY 3.33 | +5.05% | CNY 3.25 | CNY 3.48 | CNY 3.25 | 62.76M |
| 2026-08-19 | CNY 3.17 | -3.06% | CNY 3.20 | CNY 3.29 | CNY 3.15 | 29.31M |
| 2026-08-18 | CNY 3.27 | -1.51% | CNY 3.30 | CNY 3.35 | CNY 3.25 | 26.91M |
| 2026-08-17 | CNY 3.32 | +0.30% | CNY 3.32 | CNY 3.35 | CNY 3.21 | 29.31M |
| 2026-08-14 | CNY 3.31 | -0.90% | CNY 3.32 | CNY 3.39 | CNY 3.26 | 35.04M |
| 2026-08-13 | CNY 3.34 | +1.52% | CNY 3.28 | CNY 3.42 | CNY 3.23 | 50.32M |
| 2026-08-12 | CNY 3.29 | +1.23% | CNY 3.24 | CNY 3.31 | CNY 3.23 | 33.58M |
| 2026-08-11 | CNY 3.25 | -1.22% | CNY 3.27 | CNY 3.31 | CNY 3.25 | 30.54M |
| 2026-08-10 | CNY 3.29 | +1.54% | CNY 3.24 | CNY 3.31 | CNY 3.23 | 39.67M |
| 2026-08-07 | CNY 3.24 | +3.85% | CNY 3.12 | CNY 3.26 | CNY 3.09 | 49.96M |
| 2026-08-06 | CNY 3.12 | -0.64% | CNY 3.14 | CNY 3.15 | CNY 3.07 | 26.54M |
| 2026-08-05 | CNY 3.14 | +0.32% | CNY 3.13 | CNY 3.18 | CNY 3.10 | 32.68M |
| 2026-08-04 | CNY 3.13 | +2.29% | CNY 3.07 | CNY 3.14 | CNY 3.07 | 34.21M |
| 2026-08-03 | CNY 3.06 | +1.66% | CNY 3.03 | CNY 3.06 | CNY 2.97 | 28.48M |
| 2026-07-31 | CNY 3.01 | +2.73% | CNY 2.94 | CNY 3.04 | CNY 2.94 | 34.55M |
| 2026-07-30 | CNY 2.93 | -2.98% | CNY 3.02 | CNY 3.06 | CNY 2.92 | 39.48M |
| 2026-07-29 | CNY 3.02 | +1.34% | CNY 3.00 | CNY 3.03 | CNY 2.96 | 31.05M |
| 2026-07-28 | CNY 2.98 | -0.67% | CNY 2.98 | CNY 3.08 | CNY 2.98 | 31.53M |
| 2026-07-27 | CNY 3.00 | +4.17% | CNY 2.88 | CNY 3.01 | CNY 2.86 | 34.25M |
| 2026-07-24 | CNY 2.88 | -4.64% | CNY 2.97 | CNY 3.02 | CNY 2.86 | 31.28M |
| 2026-07-23 | CNY 3.02 | +3.78% | CNY 2.92 | CNY 3.02 | CNY 2.87 | 36.57M |
| 2026-07-22 | CNY 2.91 | -2.68% | CNY 2.94 | CNY 3.05 | CNY 2.90 | 35.34M |
| 2026-07-21 | CNY 2.99 | -4.47% | CNY 3.10 | CNY 3.12 | CNY 2.78 | 73.63M |
| 2026-07-20 | CNY 3.13 | -0.63% | CNY 3.10 | CNY 3.20 | CNY 3.09 | 39.45M |
| 2026-07-17 | CNY 3.15 | -7.62% | CNY 3.39 | CNY 3.40 | CNY 3.12 | 60.86M |
| 2026-07-16 | CNY 3.41 | +1.79% | CNY 3.34 | CNY 3.42 | CNY 3.27 | 42.65M |
| 2026-07-15 | CNY 3.35 | +0.60% | CNY 3.30 | CNY 3.46 | CNY 3.26 | 53.57M |
| 2026-07-14 | CNY 3.33 | +5.71% | CNY 3.15 | CNY 3.34 | CNY 3.11 | 44.65M |
| 2026-07-13 | CNY 3.15 | -4.26% | CNY 3.28 | CNY 3.32 | CNY 3.14 | 35.13M |
| 2026-07-10 | CNY 3.29 | +3.79% | CNY 3.16 | CNY 3.34 | CNY 3.11 | 42.46M |
| 2026-07-09 | CNY 3.17 | -1.55% | CNY 3.20 | CNY 3.27 | CNY 3.13 | 30.73M |
| 2026-07-08 | CNY 3.22 | -3.59% | CNY 3.35 | CNY 3.37 | CNY 3.22 | 32.82M |
| 2026-07-07 | CNY 3.34 | -3.75% | CNY 3.45 | CNY 3.45 | CNY 3.32 | 32.15M |
| 2026-07-06 | CNY 3.47 | +0.87% | CNY 3.47 | CNY 3.59 | CNY 3.46 | 42.81M |
| 2026-07-03 | CNY 3.44 | -0.29% | CNY 3.48 | CNY 3.53 | CNY 3.36 | 39.05M |
| 2026-07-02 | CNY 3.45 | -0.86% | CNY 3.45 | CNY 3.61 | CNY 3.43 | 47.43M |
| 2026-07-01 | CNY 3.48 | +5.45% | CNY 3.33 | CNY 3.48 | CNY 3.26 | 47.61M |
| 2026-06-30 | CNY 3.30 | -1.49% | CNY 3.33 | CNY 3.34 | CNY 3.25 | 35.08M |
| 2026-06-29 | CNY 3.35 | +3.40% | CNY 3.24 | CNY 3.38 | CNY 3.14 | 43.69M |
| 2026-06-26 | CNY 3.24 | -4.14% | CNY 3.33 | CNY 3.41 | CNY 3.24 | 36.01M |
| 2026-06-25 | CNY 3.38 | -5.06% | CNY 3.54 | CNY 3.54 | CNY 3.36 | 47.11M |
| 2026-06-24 | CNY 3.56 | +0.85% | CNY 3.49 | CNY 3.59 | CNY 3.44 | 46.16M |
| 2026-06-23 | CNY 3.53 | +1.73% | CNY 3.49 | CNY 3.66 | CNY 3.47 | 58.61M |
| 2026-06-22 | CNY 3.47 | +4.52% | CNY 3.30 | CNY 3.47 | CNY 3.21 | 58.95M |
| 2026-06-18 | CNY 3.32 | -2.92% | CNY 3.40 | CNY 3.44 | CNY 3.30 | 38.42M |
| 2026-06-17 | CNY 3.42 | -3.39% | CNY 3.52 | CNY 3.53 | CNY 3.40 | 35.49M |
| 2026-06-16 | CNY 3.54 | +1.72% | CNY 3.47 | CNY 3.55 | CNY 3.39 | 42.58M |
| 2026-06-15 | CNY 3.48 | +0.87% | CNY 3.50 | CNY 3.54 | CNY 3.45 | 34.59M |
| 2026-06-12 | CNY 3.45 | +1.47% | CNY 3.43 | CNY 3.50 | CNY 3.36 | 41.14M |
| 2026-06-11 | CNY 3.40 | +0.89% | CNY 3.33 | CNY 3.46 | CNY 3.32 | 39.23M |
| 2026-06-10 | CNY 3.37 | -0.88% | CNY 3.37 | CNY 3.44 | CNY 3.31 | 33.85M |
| 2026-06-09 | CNY 3.40 | +3.03% | CNY 3.35 | CNY 3.40 | CNY 3.26 | 36.36M |
| 2026-06-08 | CNY 3.30 | -5.44% | CNY 3.42 | CNY 3.49 | CNY 3.25 | 47.05M |
| 2026-06-05 | CNY 3.49 | 0.00% | CNY 3.49 | CNY 3.56 | CNY 3.44 | 42.52M |
| 2026-06-04 | CNY 3.49 | -3.32% | CNY 3.56 | CNY 3.59 | CNY 3.46 | 43.78M |
| 2026-06-03 | CNY 3.61 | 0.00% | CNY 3.61 | CNY 3.66 | CNY 3.53 | 43.15M |
| 2026-06-02 | CNY 3.61 | -4.24% | CNY 3.78 | CNY 3.79 | CNY 3.56 | 55.32M |
| 2026-06-01 | CNY 3.77 | 0.00% | CNY 3.77 | CNY 3.83 | CNY 3.73 | 41.34M |
| 2026-05-29 | CNY 3.77 | -3.83% | CNY 3.91 | CNY 3.94 | CNY 3.73 | 52.65M |
| 2026-05-28 | CNY 3.92 | -0.76% | CNY 3.95 | CNY 3.96 | CNY 3.83 | 41.75M |
| 2026-05-27 | CNY 3.95 | -3.89% | CNY 4.10 | CNY 4.13 | CNY 3.91 | 54.30M |
| 2026-05-26 | CNY 4.11 | -4.64% | CNY 4.28 | CNY 4.29 | CNY 4.06 | 64.41M |