Anhui Huaren Health Pharmaceutical Co., Ltd. Class A 301408
SZSE · China · Retail Trade
CNY 14.93+0.26 (+1.77%)
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 14.93 | +1.77% | CNY 14.65 | CNY 15.15 | CNY 14.64 | 14.47M |
| 2026-09-29 | CNY 14.67 | +0.69% | CNY 14.57 | CNY 14.95 | CNY 14.42 | 9.88M |
| 2026-09-28 | CNY 14.57 | -1.89% | CNY 14.85 | CNY 14.93 | CNY 14.50 | 8.59M |
| 2026-09-24 | CNY 14.85 | -1.72% | CNY 15.05 | CNY 15.32 | CNY 14.79 |
| 11.29M |
| 2026-09-23 | CNY 15.11 | -2.89% | CNY 15.66 | CNY 15.72 | CNY 15.06 | 14.13M |
| 2026-09-22 | CNY 15.56 | -3.17% | CNY 15.71 | CNY 15.98 | CNY 15.43 | 29.14M |
| 2026-09-21 | CNY 16.07 | +8.95% | CNY 14.67 | CNY 17.28 | CNY 14.66 | 40.70M |
| 2026-09-18 | CNY 14.75 | +3.95% | CNY 14.33 | CNY 15.02 | CNY 14.19 | 16.06M |
| 2026-09-17 | CNY 14.19 | +0.85% | CNY 14.05 | CNY 14.24 | CNY 14.00 | 5.05M |
| 2026-09-16 | CNY 14.07 | +2.18% | CNY 13.77 | CNY 14.16 | CNY 13.69 | 5.64M |
| 2026-09-15 | CNY 13.77 | -1.36% | CNY 13.97 | CNY 14.05 | CNY 13.76 | 4.25M |
| 2026-09-14 | CNY 13.96 | +1.90% | CNY 13.74 | CNY 14.04 | CNY 13.61 | 5.27M |
| 2026-09-11 | CNY 13.70 | -2.70% | CNY 14.04 | CNY 14.05 | CNY 13.58 | 5.90M |
| 2026-09-10 | CNY 14.08 | -1.47% | CNY 14.30 | CNY 14.34 | CNY 14.01 | 4.69M |
| 2026-09-09 | CNY 14.29 | -2.46% | CNY 14.58 | CNY 14.61 | CNY 14.25 | 8.17M |
| 2026-09-08 | CNY 14.65 | +1.03% | CNY 14.54 | CNY 14.73 | CNY 14.38 | 6.67M |
| 2026-09-07 | CNY 14.50 | +0.69% | CNY 14.40 | CNY 14.61 | CNY 14.37 | 4.75M |
| 2026-09-04 | CNY 14.40 | -0.21% | CNY 14.48 | CNY 14.72 | CNY 14.29 | 7.05M |
| 2026-09-03 | CNY 14.43 | -1.37% | CNY 14.67 | CNY 14.74 | CNY 14.30 | 6.09M |
| 2026-09-02 | CNY 14.63 | -1.75% | CNY 14.89 | CNY 14.90 | CNY 14.52 | 6.37M |
| 2026-09-01 | CNY 14.89 | +1.50% | CNY 14.56 | CNY 15.03 | CNY 14.56 | 8.60M |
| 2026-08-31 | CNY 14.67 | -1.41% | CNY 14.63 | CNY 14.73 | CNY 14.37 | 8.69M |
| 2026-08-28 | CNY 14.88 | -1.33% | CNY 15.20 | CNY 15.35 | CNY 14.87 | 10.09M |
| 2026-08-27 | CNY 15.08 | -0.13% | CNY 15.01 | CNY 15.25 | CNY 14.88 | 7.61M |
| 2026-08-26 | CNY 15.10 | -1.82% | CNY 15.28 | CNY 15.60 | CNY 14.96 | 9.62M |
| 2026-08-25 | CNY 15.38 | +3.29% | CNY 14.85 | CNY 15.49 | CNY 14.50 | 11.99M |
| 2026-08-24 | CNY 14.89 | -3.87% | CNY 15.40 | CNY 15.55 | CNY 14.80 | 10.78M |
| 2026-08-21 | CNY 15.49 | -5.03% | CNY 15.98 | CNY 16.00 | CNY 15.40 | 13.74M |
| 2026-08-20 | CNY 16.31 | +2.58% | CNY 16.32 | CNY 16.84 | CNY 16.00 | 18.03M |
| 2026-08-19 | CNY 15.90 | -4.16% | CNY 16.48 | CNY 16.80 | CNY 15.82 | 14.80M |
| 2026-08-18 | CNY 16.59 | -1.78% | CNY 16.72 | CNY 17.06 | CNY 16.43 | 16.63M |
| 2026-08-17 | CNY 16.89 | -1.11% | CNY 16.90 | CNY 17.18 | CNY 16.28 | 23.17M |
| 2026-08-14 | CNY 17.08 | +1.43% | CNY 16.66 | CNY 17.15 | CNY 16.28 | 29.39M |
| 2026-08-13 | CNY 16.84 | +2.00% | CNY 16.37 | CNY 17.25 | CNY 16.05 | 34.40M |
| 2026-08-12 | CNY 16.51 | +1.29% | CNY 16.18 | CNY 17.10 | CNY 16.00 | 35.95M |
| 2026-08-11 | CNY 16.30 | +2.77% | CNY 15.56 | CNY 17.30 | CNY 15.55 | 38.14M |
| 2026-08-10 | CNY 15.86 | +2.06% | CNY 15.60 | CNY 16.15 | CNY 15.49 | 27.34M |
| 2026-08-07 | CNY 15.54 | +2.71% | CNY 14.98 | CNY 15.81 | CNY 14.81 | 31.13M |
| 2026-08-06 | CNY 15.13 | +2.30% | CNY 14.98 | CNY 15.96 | CNY 14.60 | 32.90M |
| 2026-08-05 | CNY 14.79 | +0.82% | CNY 14.60 | CNY 14.88 | CNY 14.53 | 10.93M |
| 2026-08-04 | CNY 14.67 | +2.16% | CNY 14.49 | CNY 14.73 | CNY 14.40 | 11.87M |
| 2026-08-03 | CNY 14.36 | +1.56% | CNY 14.07 | CNY 14.39 | CNY 14.03 | 10.25M |
| 2026-07-31 | CNY 14.14 | +5.84% | CNY 13.28 | CNY 14.28 | CNY 13.27 | 19.59M |
| 2026-07-30 | CNY 13.36 | -2.12% | CNY 13.57 | CNY 14.05 | CNY 13.31 | 12.61M |
| 2026-07-29 | CNY 13.65 | -0.15% | CNY 13.71 | CNY 13.90 | CNY 13.47 | 11.91M |
| 2026-07-28 | CNY 13.67 | -1.23% | CNY 13.77 | CNY 14.14 | CNY 13.62 | 11.54M |
| 2026-07-27 | CNY 13.84 | +5.81% | CNY 13.03 | CNY 13.89 | CNY 12.94 | 18.52M |
| 2026-07-24 | CNY 13.08 | -5.56% | CNY 13.61 | CNY 13.84 | CNY 13.08 | 14.84M |
| 2026-07-23 | CNY 13.85 | -0.79% | CNY 13.76 | CNY 14.07 | CNY 13.56 | 15.10M |
| 2026-07-22 | CNY 13.96 | -1.20% | CNY 13.88 | CNY 14.56 | CNY 13.76 | 17.90M |
| 2026-07-21 | CNY 14.13 | -5.04% | CNY 14.64 | CNY 14.65 | CNY 13.20 | 24.22M |
| 2026-07-20 | CNY 14.88 | +2.27% | CNY 14.53 | CNY 15.53 | CNY 14.25 | 22.63M |
| 2026-07-17 | CNY 14.55 | -10.63% | CNY 16.12 | CNY 16.18 | CNY 14.43 | 29.37M |
| 2026-07-16 | CNY 16.28 | +0.68% | CNY 15.81 | CNY 16.77 | CNY 15.51 | 36.69M |
| 2026-07-15 | CNY 16.17 | +3.72% | CNY 15.40 | CNY 16.48 | CNY 15.19 | 41.63M |
| 2026-07-14 | CNY 15.59 | +10.18% | CNY 14.15 | CNY 16.02 | CNY 13.85 | 33.94M |
| 2026-07-13 | CNY 14.15 | -2.95% | CNY 14.60 | CNY 14.78 | CNY 14.11 | 10.85M |
| 2026-07-10 | CNY 14.58 | +3.04% | CNY 14.00 | CNY 14.96 | CNY 13.77 | 13.42M |
| 2026-07-09 | CNY 14.15 | -0.49% | CNY 14.04 | CNY 14.51 | CNY 13.69 | 10.26M |
| 2026-07-08 | CNY 14.22 | -1.25% | CNY 14.45 | CNY 14.78 | CNY 14.15 | 10.28M |
| 2026-07-07 | CNY 14.40 | -5.57% | CNY 15.09 | CNY 15.24 | CNY 14.40 | 11.73M |
| 2026-07-06 | CNY 15.25 | +0.20% | CNY 15.16 | CNY 15.67 | CNY 15.04 | 13.39M |
| 2026-07-03 | CNY 15.22 | +0.46% | CNY 15.40 | CNY 15.51 | CNY 14.81 | 11.52M |
| 2026-07-02 | CNY 15.15 | -0.07% | CNY 15.03 | CNY 15.88 | CNY 15.02 | 15.05M |
| 2026-07-01 | CNY 15.16 | +5.42% | CNY 14.38 | CNY 15.19 | CNY 14.21 | 16.66M |
| 2026-06-30 | CNY 14.38 | -3.10% | CNY 14.80 | CNY 14.80 | CNY 14.17 | 12.67M |
| 2026-06-29 | CNY 14.84 | +4.73% | CNY 13.97 | CNY 15.13 | CNY 13.76 | 17.37M |
| 2026-06-26 | CNY 14.17 | -5.47% | CNY 14.81 | CNY 15.04 | CNY 14.14 | 12.63M |
| 2026-06-25 | CNY 14.99 | -3.41% | CNY 15.65 | CNY 15.65 | CNY 14.64 | 16.28M |
| 2026-06-24 | CNY 15.52 | -2.33% | CNY 15.77 | CNY 16.29 | CNY 15.37 | 20.42M |
| 2026-06-23 | CNY 15.89 | +3.65% | CNY 15.31 | CNY 16.45 | CNY 15.14 | 23.02M |
| 2026-06-22 | CNY 15.33 | -0.39% | CNY 15.14 | CNY 15.35 | CNY 14.44 | 14.26M |
| 2026-06-18 | CNY 15.39 | +0.46% | CNY 15.19 | CNY 15.62 | CNY 15.06 | 9.56M |
| 2026-06-17 | CNY 15.32 | -1.98% | CNY 15.55 | CNY 15.60 | CNY 15.24 | 9.05M |
| 2026-06-16 | CNY 15.63 | -0.76% | CNY 15.71 | CNY 15.71 | CNY 15.15 | 11.86M |
| 2026-06-15 | CNY 15.75 | 0.00% | CNY 15.65 | CNY 15.97 | CNY 15.54 | 9.39M |
| 2026-06-12 | CNY 15.75 | +2.67% | CNY 15.39 | CNY 15.85 | CNY 15.27 | 10.51M |
| 2026-06-11 | CNY 15.34 | -1.73% | CNY 15.50 | CNY 15.64 | CNY 15.07 | 8.54M |
| 2026-06-10 | CNY 15.61 | -0.83% | CNY 15.52 | CNY 15.72 | CNY 15.28 | 8.86M |
| 2026-06-09 | CNY 15.74 | +0.70% | CNY 15.62 | CNY 15.82 | CNY 15.28 | 10.20M |
| 2026-06-08 | CNY 15.63 | -3.93% | CNY 15.50 | CNY 16.18 | CNY 15.41 | 11.94M |
| 2026-06-05 | CNY 16.27 | -0.91% | CNY 16.98 | CNY 17.08 | CNY 16.12 | 13.14M |
| 2026-06-04 | CNY 16.42 | -3.86% | CNY 16.97 | CNY 17.07 | CNY 16.25 | 14.16M |
| 2026-06-03 | CNY 17.08 | -1.44% | CNY 17.28 | CNY 17.38 | CNY 16.68 | 13.72M |
| 2026-06-02 | CNY 17.33 | -5.30% | CNY 18.00 | CNY 18.20 | CNY 17.31 | 16.66M |
| 2026-06-01 | CNY 18.30 | +3.27% | CNY 17.58 | CNY 18.50 | CNY 17.18 | 21.03M |
| 2026-05-29 | CNY 17.72 | +5.35% | CNY 16.68 | CNY 18.18 | CNY 16.66 | 25.51M |
| 2026-05-28 | CNY 16.82 | +0.24% | CNY 16.89 | CNY 17.50 | CNY 16.40 | 18.64M |
| 2026-05-27 | CNY 16.78 | 0.00% | CNY 16.60 | CNY 16.88 | CNY 16.37 | 13.24M |
| 2026-05-26 | CNY 16.78 | -2.44% | CNY 17.05 | CNY 17.13 | CNY 16.50 | 10.87M |