Nanjing Hicin Pharmaceutical Co., Ltd. Class A 300584
SZSE · China · Health Technology
CNY 31.18+0.48 (+1.56%)
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 31.18 | +1.56% | CNY 31.00 | CNY 31.77 | CNY 30.53 | 3.97M |
| 2026-09-29 | CNY 30.70 | +3.33% | CNY 29.71 | CNY 31.83 | CNY 29.47 | 3.75M |
| 2026-09-28 | CNY 29.71 | -1.75% | CNY 30.44 | CNY 30.51 | CNY 29.40 | 1.74M |
| 2026-09-24 | CNY 30.24 | -3.36% | CNY 31.10 | CNY 31.39 | CNY 30.19 | 1.86M |
| 2026-09-23 | CNY 31.29 | -0.16% | CNY 31.21 | CNY 32.03 | CNY 31.05 | 2.09M |
| 2026-09-22 | CNY 31.34 | -1.32% | CNY 31.76 | CNY 31.94 | CNY 31.14 | 2.11M |
| 2026-09-21 | CNY 31.76 | +1.63% | CNY 31.26 | CNY 32.09 | CNY 31.26 | 2.12M |
| 2026-09-18 | CNY 31.25 | -0.22% | CNY 31.40 | CNY 31.83 | CNY 31.13 | 2.22M |
| 2026-09-17 | CNY 31.32 | +1.10% | CNY 30.88 | CNY 31.60 | CNY 30.69 | 2.52M |
| 2026-09-16 | CNY 30.98 | +2.82% | CNY 29.95 | CNY 31.16 | CNY 29.60 | 2.77M |
| 2026-09-15 | CNY 30.13 | +1.52% | CNY 29.75 | CNY 30.50 | CNY 29.37 | 2.00M |
| 2026-09-14 | CNY 29.68 | +2.31% | CNY 29.03 | CNY 29.78 | CNY 28.68 | 1.85M |
| 2026-09-11 | CNY 29.01 | -2.72% | CNY 29.41 | CNY 29.82 | CNY 28.62 | 1.75M |
| 2026-09-10 | CNY 29.82 | -3.06% | CNY 30.54 | CNY 30.80 | CNY 29.80 | 1.97M |
| 2026-09-09 | CNY 30.76 | -1.73% | CNY 31.14 | CNY 31.20 | CNY 30.53 | 1.78M |
| 2026-09-08 | CNY 31.30 | +1.13% | CNY 31.24 | CNY 31.30 | CNY 30.60 | 1.77M |
| 2026-09-07 | CNY 30.95 | +1.11% | CNY 30.50 | CNY 31.15 | CNY 30.36 | 1.66M |
| 2026-09-04 | CNY 30.61 | -1.42% | CNY 31.25 | CNY 31.46 | CNY 30.37 | 2.41M |
| 2026-09-03 | CNY 31.05 | -0.42% | CNY 31.39 | CNY 31.40 | CNY 30.74 | 2.09M |
| 2026-09-02 | CNY 31.18 | -3.05% | CNY 31.90 | CNY 32.07 | CNY 31.07 | 3.11M |
| 2026-09-01 | CNY 32.16 | +3.41% | CNY 31.14 | CNY 32.86 | CNY 30.87 | 5.15M |
| 2026-08-31 | CNY 31.10 | -2.42% | CNY 31.46 | CNY 31.46 | CNY 30.84 | 2.45M |
| 2026-08-28 | CNY 31.87 | -2.00% | CNY 32.12 | CNY 32.44 | CNY 31.76 | 2.45M |
| 2026-08-27 | CNY 32.52 | 0.00% | CNY 32.03 | CNY 32.80 | CNY 32.01 | 3.30M |
| 2026-08-26 | CNY 32.52 | +0.53% | CNY 32.35 | CNY 33.12 | CNY 31.92 | 3.38M |
| 2026-08-25 | CNY 32.35 | -1.34% | CNY 31.98 | CNY 32.58 | CNY 31.02 | 4.52M |
| 2026-08-24 | CNY 32.79 | -0.33% | CNY 33.28 | CNY 33.72 | CNY 31.93 | 4.10M |
| 2026-08-21 | CNY 32.90 | -4.64% | CNY 34.00 | CNY 34.05 | CNY 32.11 | 5.30M |
| 2026-08-20 | CNY 34.50 | +4.01% | CNY 34.51 | CNY 35.97 | CNY 34.12 | 6.95M |
| 2026-08-19 | CNY 33.17 | -4.11% | CNY 34.38 | CNY 34.99 | CNY 33.11 | 3.54M |
| 2026-08-18 | CNY 34.59 | -1.79% | CNY 35.34 | CNY 35.50 | CNY 34.32 | 3.11M |
| 2026-08-17 | CNY 35.22 | +0.63% | CNY 35.23 | CNY 35.57 | CNY 33.83 | 4.65M |
| 2026-08-14 | CNY 35.00 | -0.40% | CNY 34.88 | CNY 36.55 | CNY 34.37 | 5.12M |
| 2026-08-13 | CNY 35.14 | 0.00% | CNY 34.70 | CNY 36.28 | CNY 34.39 | 5.63M |
| 2026-08-12 | CNY 35.14 | +0.92% | CNY 34.33 | CNY 36.16 | CNY 34.33 | 4.73M |
| 2026-08-11 | CNY 34.82 | -2.49% | CNY 35.24 | CNY 35.66 | CNY 34.66 | 5.58M |
| 2026-08-10 | CNY 35.71 | -0.75% | CNY 35.60 | CNY 36.30 | CNY 35.21 | 6.09M |
| 2026-08-07 | CNY 35.98 | +8.44% | CNY 33.05 | CNY 36.20 | CNY 32.87 | 8.87M |
| 2026-08-06 | CNY 33.18 | -1.51% | CNY 33.66 | CNY 33.80 | CNY 32.74 | 3.25M |
| 2026-08-05 | CNY 33.69 | +1.23% | CNY 33.30 | CNY 33.76 | CNY 33.01 | 3.75M |
| 2026-08-04 | CNY 33.28 | +2.97% | CNY 32.97 | CNY 33.60 | CNY 32.70 | 3.69M |
| 2026-08-03 | CNY 32.32 | +2.15% | CNY 31.60 | CNY 32.38 | CNY 31.00 | 3.29M |
| 2026-07-31 | CNY 31.64 | +1.41% | CNY 31.02 | CNY 32.24 | CNY 31.00 | 3.75M |
| 2026-07-30 | CNY 31.20 | -3.05% | CNY 31.91 | CNY 32.56 | CNY 31.01 | 4.40M |
| 2026-07-29 | CNY 32.18 | +0.56% | CNY 31.80 | CNY 33.43 | CNY 30.90 | 5.68M |
| 2026-07-28 | CNY 32.00 | -4.08% | CNY 32.52 | CNY 33.98 | CNY 31.73 | 5.71M |
| 2026-07-27 | CNY 33.36 | +6.55% | CNY 31.94 | CNY 34.20 | CNY 31.51 | 7.06M |
| 2026-07-24 | CNY 31.31 | -4.02% | CNY 32.59 | CNY 34.09 | CNY 31.14 | 7.08M |
| 2026-07-23 | CNY 32.62 | +3.72% | CNY 30.86 | CNY 32.88 | CNY 29.92 | 7.12M |
| 2026-07-22 | CNY 31.45 | +4.00% | CNY 30.38 | CNY 34.30 | CNY 29.91 | 7.33M |
| 2026-07-21 | CNY 30.24 | -2.17% | CNY 30.57 | CNY 30.67 | CNY 27.68 | 6.04M |
| 2026-07-20 | CNY 30.91 | -1.37% | CNY 30.95 | CNY 32.23 | CNY 30.10 | 4.97M |
| 2026-07-17 | CNY 31.34 | -11.67% | CNY 34.75 | CNY 34.75 | CNY 31.18 | 7.40M |
| 2026-07-16 | CNY 35.48 | +2.87% | CNY 34.14 | CNY 36.50 | CNY 33.49 | 7.46M |
| 2026-07-15 | CNY 34.49 | +2.10% | CNY 33.58 | CNY 35.77 | CNY 33.28 | 6.50M |
| 2026-07-14 | CNY 33.78 | +4.52% | CNY 32.05 | CNY 34.09 | CNY 31.36 | 4.58M |
| 2026-07-13 | CNY 32.32 | -6.07% | CNY 34.18 | CNY 34.41 | CNY 32.10 | 3.68M |
| 2026-07-10 | CNY 34.41 | +2.41% | CNY 33.50 | CNY 35.32 | CNY 32.82 | 4.81M |
| 2026-07-09 | CNY 33.60 | -1.35% | CNY 34.00 | CNY 34.80 | CNY 32.45 | 4.15M |
| 2026-07-08 | CNY 34.06 | -5.23% | CNY 36.20 | CNY 36.86 | CNY 34.01 | 4.81M |
| 2026-07-07 | CNY 35.94 | -2.92% | CNY 36.47 | CNY 37.86 | CNY 35.51 | 5.15M |
| 2026-07-06 | CNY 37.02 | -2.32% | CNY 37.55 | CNY 39.27 | CNY 36.90 | 7.01M |
| 2026-07-03 | CNY 37.90 | +0.05% | CNY 38.40 | CNY 39.28 | CNY 36.79 | 5.60M |
| 2026-07-02 | CNY 37.88 | -2.87% | CNY 38.51 | CNY 39.89 | CNY 37.88 | 7.20M |
| 2026-07-01 | CNY 39.00 | +7.65% | CNY 36.65 | CNY 39.00 | CNY 35.60 | 9.04M |
| 2026-06-30 | CNY 36.23 | -3.92% | CNY 37.20 | CNY 37.30 | CNY 35.83 | 6.51M |
| 2026-06-29 | CNY 37.71 | +7.65% | CNY 35.03 | CNY 38.89 | CNY 34.60 | 10.32M |
| 2026-06-26 | CNY 35.03 | -8.59% | CNY 38.02 | CNY 38.39 | CNY 35.03 | 8.39M |
| 2026-06-25 | CNY 38.32 | -4.72% | CNY 38.39 | CNY 39.44 | CNY 37.40 | 9.85M |
| 2026-06-24 | CNY 40.22 | 0.00% | CNY 41.82 | CNY 42.98 | CNY 39.00 | 12.96M |
| 2026-06-23 | CNY 40.22 | -0.98% | CNY 40.40 | CNY 42.45 | CNY 40.00 | 12.74M |
| 2026-06-22 | CNY 40.62 | -0.93% | CNY 40.99 | CNY 41.58 | CNY 39.10 | 11.10M |
| 2026-06-18 | CNY 41.00 | +7.27% | CNY 38.50 | CNY 42.97 | CNY 38.50 | 18.66M |
| 2026-06-17 | CNY 38.22 | +20.00% | CNY 31.85 | CNY 38.22 | CNY 31.58 | 12.64M |
| 2026-06-16 | CNY 31.85 | +1.11% | CNY 31.51 | CNY 32.58 | CNY 31.14 | 2.55M |
| 2026-06-15 | CNY 31.50 | +1.09% | CNY 31.00 | CNY 31.73 | CNY 30.80 | 2.10M |
| 2026-06-12 | CNY 31.16 | +2.94% | CNY 30.57 | CNY 31.39 | CNY 30.24 | 2.37M |
| 2026-06-11 | CNY 30.27 | -1.46% | CNY 30.24 | CNY 30.69 | CNY 29.89 | 2.00M |
| 2026-06-10 | CNY 30.72 | -2.54% | CNY 31.45 | CNY 31.58 | CNY 30.37 | 1.98M |
| 2026-06-09 | CNY 31.52 | +1.06% | CNY 31.86 | CNY 31.86 | CNY 30.76 | 1.92M |
| 2026-06-08 | CNY 31.19 | -3.14% | CNY 31.74 | CNY 32.56 | CNY 30.61 | 2.96M |
| 2026-06-05 | CNY 32.20 | -0.03% | CNY 32.84 | CNY 33.43 | CNY 32.10 | 2.60M |
| 2026-06-04 | CNY 32.21 | -2.22% | CNY 32.93 | CNY 32.93 | CNY 32.04 | 2.08M |
| 2026-06-03 | CNY 32.94 | -1.35% | CNY 33.39 | CNY 33.39 | CNY 32.56 | 2.29M |
| 2026-06-02 | CNY 33.39 | -3.39% | CNY 34.54 | CNY 34.55 | CNY 33.00 | 3.40M |
| 2026-06-01 | CNY 34.56 | +0.17% | CNY 34.11 | CNY 35.00 | CNY 34.11 | 2.00M |
| 2026-05-29 | CNY 34.50 | +0.20% | CNY 34.63 | CNY 35.65 | CNY 33.71 | 4.50M |
| 2026-05-28 | CNY 34.43 | -0.40% | CNY 34.35 | CNY 34.70 | CNY 33.68 | 2.73M |
| 2026-05-27 | CNY 34.57 | -1.51% | CNY 35.10 | CNY 35.30 | CNY 34.28 | 2.04M |
| 2026-05-26 | CNY 35.10 | -1.68% | CNY 35.70 | CNY 35.87 | CNY 34.66 | 2.10M |