Zhejiang Hisun Pharmaceutical Co., Ltd. Class A 600267
SSE · China · Health Technology
CNY 11.75+0.32 (+2.80%)
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 11.75 | +2.80% | CNY 11.40 | CNY 11.86 | CNY 11.38 | 26.72M |
| 2026-09-29 | CNY 11.43 | -0.95% | CNY 11.54 | CNY 11.67 | CNY 11.38 | 15.84M |
| 2026-09-28 | CNY 11.54 | +0.96% | CNY 11.67 | CNY 11.75 | CNY 11.45 | 20.11M |
| 2026-09-24 | CNY 11.43 | -3.14% | CNY 11.73 | CNY 11.81 | CNY 11.40 |
| 20.61M |
| 2026-09-23 | CNY 11.80 | +0.34% | CNY 11.77 | CNY 11.91 | CNY 11.71 | 20.47M |
| 2026-09-22 | CNY 11.76 | -0.93% | CNY 11.77 | CNY 11.88 | CNY 11.67 | 23.68M |
| 2026-09-21 | CNY 11.87 | +4.31% | CNY 11.48 | CNY 11.93 | CNY 11.48 | 36.64M |
| 2026-09-18 | CNY 11.38 | 0.00% | CNY 11.45 | CNY 11.64 | CNY 11.38 | 20.33M |
| 2026-09-17 | CNY 11.38 | +0.18% | CNY 11.35 | CNY 11.52 | CNY 11.33 | 16.73M |
| 2026-09-16 | CNY 11.36 | +0.53% | CNY 11.27 | CNY 11.43 | CNY 11.21 | 13.38M |
| 2026-09-15 | CNY 11.30 | -0.96% | CNY 11.35 | CNY 11.48 | CNY 11.27 | 10.09M |
| 2026-09-14 | CNY 11.41 | +2.52% | CNY 11.15 | CNY 11.43 | CNY 11.11 | 16.72M |
| 2026-09-11 | CNY 11.13 | -2.45% | CNY 11.38 | CNY 11.44 | CNY 11.02 | 21.40M |
| 2026-09-10 | CNY 11.41 | -1.72% | CNY 11.57 | CNY 11.59 | CNY 11.25 | 21.11M |
| 2026-09-09 | CNY 11.61 | -1.11% | CNY 11.61 | CNY 11.74 | CNY 11.52 | 15.58M |
| 2026-09-08 | CNY 11.74 | +1.12% | CNY 11.62 | CNY 11.77 | CNY 11.52 | 20.97M |
| 2026-09-07 | CNY 11.61 | -0.26% | CNY 11.60 | CNY 11.67 | CNY 11.57 | 14.80M |
| 2026-09-04 | CNY 11.64 | -1.27% | CNY 11.82 | CNY 11.92 | CNY 11.58 | 20.27M |
| 2026-09-03 | CNY 11.79 | +0.43% | CNY 11.75 | CNY 11.84 | CNY 11.64 | 17.83M |
| 2026-09-02 | CNY 11.74 | -2.25% | CNY 12.03 | CNY 12.05 | CNY 11.70 | 24.35M |
| 2026-09-01 | CNY 12.01 | +0.59% | CNY 11.95 | CNY 12.05 | CNY 11.86 | 22.25M |
| 2026-08-31 | CNY 11.94 | -2.13% | CNY 12.06 | CNY 12.11 | CNY 11.82 | 25.35M |
| 2026-08-28 | CNY 12.20 | -1.37% | CNY 12.28 | CNY 12.34 | CNY 12.17 | 20.86M |
| 2026-08-27 | CNY 12.37 | +0.65% | CNY 12.28 | CNY 12.48 | CNY 12.17 | 29.46M |
| 2026-08-26 | CNY 12.29 | +0.08% | CNY 12.28 | CNY 12.70 | CNY 12.17 | 45.30M |
| 2026-08-25 | CNY 12.28 | +1.82% | CNY 12.00 | CNY 12.30 | CNY 11.83 | 42.40M |
| 2026-08-24 | CNY 12.06 | -7.80% | CNY 13.05 | CNY 13.09 | CNY 12.00 | 64.88M |
| 2026-08-21 | CNY 13.08 | -6.70% | CNY 13.75 | CNY 13.88 | CNY 12.96 | 71.80M |
| 2026-08-20 | CNY 14.02 | +1.67% | CNY 14.25 | CNY 14.33 | CNY 13.73 | 68.59M |
| 2026-08-19 | CNY 13.79 | -1.85% | CNY 14.00 | CNY 14.35 | CNY 13.55 | 52.78M |
| 2026-08-18 | CNY 14.05 | -2.23% | CNY 14.23 | CNY 14.65 | CNY 14.00 | 50.88M |
| 2026-08-17 | CNY 14.37 | +1.34% | CNY 14.26 | CNY 14.75 | CNY 13.73 | 64.50M |
| 2026-08-14 | CNY 14.18 | +1.58% | CNY 14.00 | CNY 15.00 | CNY 13.91 | 85.18M |
| 2026-08-13 | CNY 13.96 | -0.85% | CNY 13.86 | CNY 14.36 | CNY 13.61 | 77.34M |
| 2026-08-12 | CNY 14.08 | +1.66% | CNY 13.75 | CNY 14.42 | CNY 13.75 | 78.08M |
| 2026-08-11 | CNY 13.85 | -2.74% | CNY 14.07 | CNY 14.28 | CNY 13.78 | 108.96M |
| 2026-08-10 | CNY 14.24 | +8.62% | CNY 13.87 | CNY 14.42 | CNY 13.70 | 172.59M |
| 2026-08-07 | CNY 13.11 | +9.98% | CNY 11.90 | CNY 13.11 | CNY 11.81 | 56.91M |
| 2026-08-06 | CNY 11.92 | -0.75% | CNY 12.06 | CNY 12.28 | CNY 11.85 | 49.50M |
| 2026-08-05 | CNY 12.01 | -1.15% | CNY 12.06 | CNY 12.18 | CNY 11.78 | 45.45M |
| 2026-08-04 | CNY 12.15 | +6.39% | CNY 11.59 | CNY 12.18 | CNY 11.58 | 63.96M |
| 2026-08-03 | CNY 11.42 | -1.38% | CNY 11.58 | CNY 11.81 | CNY 11.40 | 22.63M |
| 2026-07-31 | CNY 11.58 | +0.52% | CNY 11.40 | CNY 11.78 | CNY 11.40 | 26.52M |
| 2026-07-30 | CNY 11.52 | -2.70% | CNY 11.80 | CNY 11.86 | CNY 11.41 | 33.59M |
| 2026-07-29 | CNY 11.84 | +1.02% | CNY 11.80 | CNY 12.00 | CNY 11.66 | 32.23M |
| 2026-07-28 | CNY 11.72 | -1.18% | CNY 11.70 | CNY 12.05 | CNY 11.64 | 27.75M |
| 2026-07-27 | CNY 11.86 | +2.60% | CNY 11.59 | CNY 11.98 | CNY 11.51 | 39.80M |
| 2026-07-24 | CNY 11.56 | -4.15% | CNY 11.93 | CNY 12.06 | CNY 11.55 | 48.06M |
| 2026-07-23 | CNY 12.06 | -3.37% | CNY 12.27 | CNY 12.46 | CNY 11.95 | 57.75M |
| 2026-07-22 | CNY 12.48 | +2.46% | CNY 11.95 | CNY 12.77 | CNY 11.94 | 85.64M |
| 2026-07-21 | CNY 12.18 | -2.17% | CNY 12.17 | CNY 12.27 | CNY 11.71 | 93.01M |
| 2026-07-20 | CNY 12.45 | +9.98% | CNY 11.40 | CNY 12.45 | CNY 11.36 | 100.59M |
| 2026-07-17 | CNY 11.32 | -5.59% | CNY 11.95 | CNY 11.98 | CNY 11.30 | 53.96M |
| 2026-07-16 | CNY 11.99 | +0.08% | CNY 11.88 | CNY 12.20 | CNY 11.66 | 53.41M |
| 2026-07-15 | CNY 11.98 | +3.36% | CNY 11.48 | CNY 12.27 | CNY 11.43 | 74.69M |
| 2026-07-14 | CNY 11.59 | +2.29% | CNY 11.34 | CNY 11.62 | CNY 11.12 | 63.31M |
| 2026-07-13 | CNY 11.33 | +5.20% | CNY 11.18 | CNY 11.71 | CNY 11.11 | 74.41M |
| 2026-07-10 | CNY 10.77 | +3.26% | CNY 10.39 | CNY 10.84 | CNY 10.21 | 33.34M |
| 2026-07-09 | CNY 10.43 | -0.48% | CNY 10.48 | CNY 10.63 | CNY 10.20 | 21.70M |
| 2026-07-08 | CNY 10.48 | -1.23% | CNY 10.55 | CNY 10.79 | CNY 10.35 | 22.33M |
| 2026-07-07 | CNY 10.61 | -3.11% | CNY 10.79 | CNY 10.80 | CNY 10.48 | 26.87M |
| 2026-07-06 | CNY 10.95 | +3.99% | CNY 10.56 | CNY 10.95 | CNY 10.45 | 38.31M |
| 2026-07-03 | CNY 10.53 | +0.19% | CNY 10.57 | CNY 10.74 | CNY 10.29 | 22.99M |
| 2026-07-02 | CNY 10.51 | -0.19% | CNY 10.50 | CNY 10.74 | CNY 10.48 | 30.63M |
| 2026-07-01 | CNY 10.53 | +4.15% | CNY 10.11 | CNY 10.53 | CNY 9.88 | 31.55M |
| 2026-06-30 | CNY 10.11 | -2.22% | CNY 10.35 | CNY 10.35 | CNY 10.08 | 20.82M |
| 2026-06-29 | CNY 10.34 | +4.13% | CNY 9.90 | CNY 10.45 | CNY 9.59 | 31.27M |
| 2026-06-26 | CNY 9.93 | -4.98% | CNY 10.40 | CNY 10.58 | CNY 9.88 | 22.81M |
| 2026-06-25 | CNY 10.45 | +2.75% | CNY 10.05 | CNY 10.58 | CNY 9.81 | 33.17M |
| 2026-06-24 | CNY 10.17 | +2.73% | CNY 9.97 | CNY 10.37 | CNY 9.89 | 27.57M |
| 2026-06-23 | CNY 9.90 | +2.17% | CNY 9.64 | CNY 10.09 | CNY 9.63 | 20.12M |
| 2026-06-22 | CNY 9.69 | -1.62% | CNY 9.66 | CNY 9.82 | CNY 9.35 | 18.84M |
| 2026-06-18 | CNY 9.85 | +2.07% | CNY 9.75 | CNY 9.93 | CNY 9.57 | 14.89M |
| 2026-06-17 | CNY 9.65 | -1.13% | CNY 9.72 | CNY 9.78 | CNY 9.56 | 8.49M |
| 2026-06-16 | CNY 9.76 | -3.84% | CNY 10.00 | CNY 10.10 | CNY 9.71 | 14.76M |
| 2026-06-15 | CNY 10.15 | +1.50% | CNY 9.97 | CNY 10.17 | CNY 9.91 | 14.94M |
| 2026-06-12 | CNY 10.00 | +4.17% | CNY 9.66 | CNY 10.08 | CNY 9.55 | 20.66M |
| 2026-06-11 | CNY 9.60 | -0.62% | CNY 9.58 | CNY 9.77 | CNY 9.57 | 9.97M |
| 2026-06-10 | CNY 9.66 | +1.90% | CNY 9.40 | CNY 9.68 | CNY 9.40 | 12.22M |
| 2026-06-09 | CNY 9.48 | -0.73% | CNY 9.55 | CNY 9.60 | CNY 9.39 | 13.05M |
| 2026-06-08 | CNY 9.55 | -2.05% | CNY 9.80 | CNY 9.99 | CNY 9.45 | 18.91M |
| 2026-06-05 | CNY 9.75 | +0.72% | CNY 9.75 | CNY 9.85 | CNY 9.69 | 9.25M |
| 2026-06-04 | CNY 9.68 | -2.42% | CNY 9.91 | CNY 9.97 | CNY 9.62 | 10.34M |
| 2026-06-03 | CNY 9.92 | -0.60% | CNY 10.03 | CNY 10.03 | CNY 9.83 | 10.04M |
| 2026-06-02 | CNY 9.98 | -1.67% | CNY 10.15 | CNY 10.20 | CNY 9.95 | 12.60M |
| 2026-06-01 | CNY 10.15 | -0.98% | CNY 10.25 | CNY 10.28 | CNY 10.08 | 13.22M |
| 2026-05-29 | CNY 10.25 | +1.08% | CNY 10.20 | CNY 10.33 | CNY 10.11 | 13.66M |
| 2026-05-28 | CNY 10.14 | -1.46% | CNY 10.30 | CNY 10.31 | CNY 10.02 | 11.74M |
| 2026-05-27 | CNY 10.29 | -1.91% | CNY 10.44 | CNY 10.48 | CNY 10.25 | 12.19M |
| 2026-05-26 | CNY 10.49 | -0.38% | CNY 10.52 | CNY 10.71 | CNY 10.36 | 12.32M |