Zhejiang Huahai Pharmaceutical Co., Ltd. Class A 600521
SSE · China · Health Technology
CNY 16.34+0.35 (+2.19%)
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 16.34 | +2.19% | CNY 15.97 | CNY 16.46 | CNY 15.89 | 21.24M |
| 2026-09-29 | CNY 15.99 | +0.50% | CNY 15.91 | CNY 16.38 | CNY 15.82 | 18.84M |
| 2026-09-28 | CNY 15.91 | +0.19% | CNY 15.87 | CNY 16.11 | CNY 15.82 | 14.33M |
| 2026-09-24 | CNY 15.88 | -3.23% | CNY 16.22 | CNY 16.43 | CNY 15.75 | 27.34M |
| 2026-09-23 | CNY 16.41 | -0.97% | CNY 16.50 | CNY 16.63 | CNY 16.33 | 17.32M |
| 2026-09-22 | CNY 16.57 | -0.54% | CNY 16.61 | CNY 16.75 | CNY 16.45 | 21.79M |
| 2026-09-21 | CNY 16.66 | +3.22% | CNY 16.18 | CNY 16.71 | CNY 16.18 | 34.97M |
| 2026-09-18 | CNY 16.14 | -1.28% | CNY 16.35 | CNY 16.56 | CNY 16.13 | 18.89M |
| 2026-09-17 | CNY 16.35 | +0.86% | CNY 16.10 | CNY 16.60 | CNY 16.09 | 22.40M |
| 2026-09-16 | CNY 16.21 | +4.45% | CNY 15.63 | CNY 16.42 | CNY 15.45 | 36.49M |
| 2026-09-15 | CNY 15.52 | -0.64% | CNY 15.51 | CNY 15.65 | CNY 15.47 | 10.15M |
| 2026-09-14 | CNY 15.62 | +1.63% | CNY 15.36 | CNY 15.65 | CNY 15.29 | 13.96M |
| 2026-09-11 | CNY 15.37 | -1.09% | CNY 15.51 | CNY 15.59 | CNY 15.15 | 15.77M |
| 2026-09-10 | CNY 15.54 | -2.14% | CNY 15.78 | CNY 15.87 | CNY 15.45 | 17.90M |
| 2026-09-09 | CNY 15.88 | -0.06% | CNY 15.81 | CNY 15.93 | CNY 15.74 | 11.07M |
| 2026-09-08 | CNY 15.89 | +0.89% | CNY 15.81 | CNY 16.02 | CNY 15.66 | 14.66M |
| 2026-09-07 | CNY 15.75 | -1.50% | CNY 15.96 | CNY 15.96 | CNY 15.63 | 19.31M |
| 2026-09-04 | CNY 15.99 | -0.74% | CNY 16.10 | CNY 16.17 | CNY 15.96 | 18.59M |
| 2026-09-03 | CNY 16.11 | +0.88% | CNY 15.97 | CNY 16.15 | CNY 15.84 | 17.10M |
| 2026-09-02 | CNY 15.97 | -1.42% | CNY 16.14 | CNY 16.24 | CNY 15.96 | 19.71M |
| 2026-09-01 | CNY 16.20 | +0.56% | CNY 16.10 | CNY 16.27 | CNY 16.01 | 21.90M |
| 2026-08-31 | CNY 16.11 | -2.13% | CNY 16.35 | CNY 16.35 | CNY 15.93 | 27.49M |
| 2026-08-28 | CNY 16.46 | -1.08% | CNY 16.60 | CNY 16.67 | CNY 16.33 | 21.90M |
| 2026-08-27 | CNY 16.64 | +1.46% | CNY 16.44 | CNY 16.88 | CNY 16.41 | 32.17M |
| 2026-08-26 | CNY 16.40 | -0.18% | CNY 16.36 | CNY 16.66 | CNY 16.20 | 22.92M |
| 2026-08-25 | CNY 16.43 | +1.42% | CNY 16.08 | CNY 16.45 | CNY 15.88 | 28.73M |
| 2026-08-24 | CNY 16.20 | -2.53% | CNY 16.51 | CNY 16.66 | CNY 15.90 | 36.50M |
| 2026-08-21 | CNY 16.62 | -4.32% | CNY 17.06 | CNY 17.10 | CNY 16.48 | 50.56M |
| 2026-08-20 | CNY 17.37 | +1.28% | CNY 17.50 | CNY 17.93 | CNY 17.17 | 56.25M |
| 2026-08-19 | CNY 17.15 | +0.35% | CNY 17.09 | CNY 17.46 | CNY 16.78 | 49.05M |
| 2026-08-18 | CNY 17.09 | -1.56% | CNY 17.30 | CNY 17.44 | CNY 16.87 | 36.24M |
| 2026-08-17 | CNY 17.36 | -0.97% | CNY 17.53 | CNY 17.63 | CNY 16.93 | 37.91M |
| 2026-08-14 | CNY 17.53 | -2.61% | CNY 18.01 | CNY 18.05 | CNY 17.36 | 41.28M |
| 2026-08-13 | CNY 18.00 | -0.17% | CNY 17.95 | CNY 18.41 | CNY 17.81 | 45.48M |
| 2026-08-12 | CNY 18.03 | -1.15% | CNY 18.13 | CNY 18.55 | CNY 17.99 | 42.77M |
| 2026-08-11 | CNY 18.24 | +0.27% | CNY 17.99 | CNY 18.73 | CNY 17.85 | 62.99M |
| 2026-08-10 | CNY 18.19 | +3.65% | CNY 17.77 | CNY 18.37 | CNY 17.73 | 79.01M |
| 2026-08-07 | CNY 17.55 | +6.62% | CNY 16.39 | CNY 17.57 | CNY 16.36 | 72.04M |
| 2026-08-06 | CNY 16.46 | -1.20% | CNY 16.58 | CNY 16.90 | CNY 16.42 | 29.76M |
| 2026-08-05 | CNY 16.66 | -2.23% | CNY 17.04 | CNY 17.19 | CNY 16.57 | 39.09M |
| 2026-08-04 | CNY 17.04 | +1.61% | CNY 16.89 | CNY 17.11 | CNY 16.77 | 33.50M |
| 2026-08-03 | CNY 16.77 | +0.30% | CNY 16.80 | CNY 16.95 | CNY 16.56 | 27.12M |
| 2026-07-31 | CNY 16.72 | +2.45% | CNY 16.37 | CNY 16.79 | CNY 16.32 | 36.99M |
| 2026-07-30 | CNY 16.32 | +0.31% | CNY 16.30 | CNY 16.81 | CNY 16.15 | 36.95M |
| 2026-07-29 | CNY 16.27 | +1.43% | CNY 16.11 | CNY 16.44 | CNY 15.94 | 27.89M |
| 2026-07-28 | CNY 16.04 | -3.20% | CNY 16.42 | CNY 16.69 | CNY 15.96 | 30.70M |
| 2026-07-27 | CNY 16.57 | +3.50% | CNY 16.02 | CNY 16.60 | CNY 15.94 | 33.85M |
| 2026-07-24 | CNY 16.01 | -4.36% | CNY 16.56 | CNY 16.78 | CNY 15.99 | 34.59M |
| 2026-07-23 | CNY 16.74 | -2.22% | CNY 16.98 | CNY 17.13 | CNY 16.30 | 39.69M |
| 2026-07-22 | CNY 17.12 | +2.95% | CNY 16.52 | CNY 17.38 | CNY 16.41 | 49.45M |
| 2026-07-21 | CNY 16.63 | +0.36% | CNY 16.51 | CNY 16.76 | CNY 16.10 | 46.14M |
| 2026-07-20 | CNY 16.57 | +2.60% | CNY 16.07 | CNY 16.93 | CNY 16.03 | 55.96M |
| 2026-07-17 | CNY 16.15 | -8.39% | CNY 17.40 | CNY 17.78 | CNY 16.13 | 74.99M |
| 2026-07-16 | CNY 17.63 | +4.38% | CNY 16.61 | CNY 17.80 | CNY 16.52 | 86.19M |
| 2026-07-15 | CNY 16.89 | -0.47% | CNY 16.41 | CNY 17.54 | CNY 16.41 | 84.44M |
| 2026-07-14 | CNY 16.97 | +0.77% | CNY 16.65 | CNY 17.00 | CNY 16.33 | 44.31M |
| 2026-07-13 | CNY 16.84 | 0.00% | CNY 16.65 | CNY 17.25 | CNY 16.59 | 46.98M |
| 2026-07-10 | CNY 16.84 | +3.57% | CNY 16.06 | CNY 17.07 | CNY 15.90 | 54.65M |
| 2026-07-09 | CNY 16.26 | -0.55% | CNY 16.02 | CNY 16.56 | CNY 15.82 | 39.70M |
| 2026-07-08 | CNY 16.35 | +1.36% | CNY 16.19 | CNY 16.73 | CNY 15.95 | 53.44M |
| 2026-07-07 | CNY 16.13 | -3.99% | CNY 16.38 | CNY 16.82 | CNY 16.09 | 68.25M |
| 2026-07-06 | CNY 16.80 | +9.02% | CNY 16.20 | CNY 16.95 | CNY 16.01 | 101.28M |
| 2026-07-03 | CNY 15.41 | +3.35% | CNY 15.12 | CNY 15.49 | CNY 14.90 | 30.76M |
| 2026-07-02 | CNY 14.91 | +0.54% | CNY 14.80 | CNY 15.19 | CNY 14.72 | 23.49M |
| 2026-07-01 | CNY 14.83 | +2.99% | CNY 14.44 | CNY 14.85 | CNY 14.05 | 30.98M |
| 2026-06-30 | CNY 14.40 | -1.84% | CNY 14.66 | CNY 14.70 | CNY 14.35 | 18.19M |
| 2026-06-29 | CNY 14.67 | +4.71% | CNY 14.01 | CNY 14.76 | CNY 13.73 | 28.91M |
| 2026-06-26 | CNY 14.01 | -3.98% | CNY 14.51 | CNY 14.70 | CNY 14.00 | 18.17M |
| 2026-06-25 | CNY 14.59 | -0.88% | CNY 14.52 | CNY 14.76 | CNY 14.11 | 20.76M |
| 2026-06-24 | CNY 14.72 | +0.20% | CNY 14.70 | CNY 15.12 | CNY 14.68 | 22.60M |
| 2026-06-23 | CNY 14.69 | +2.80% | CNY 14.32 | CNY 14.85 | CNY 14.23 | 20.24M |
| 2026-06-22 | CNY 14.29 | -0.42% | CNY 14.33 | CNY 14.33 | CNY 13.76 | 19.58M |
| 2026-06-18 | CNY 14.35 | +0.42% | CNY 14.28 | CNY 14.59 | CNY 14.06 | 12.24M |
| 2026-06-17 | CNY 14.29 | -0.49% | CNY 14.33 | CNY 14.43 | CNY 14.23 | 8.20M |
| 2026-06-16 | CNY 14.36 | -1.91% | CNY 14.64 | CNY 14.64 | CNY 14.35 | 10.80M |
| 2026-06-15 | CNY 14.64 | +1.31% | CNY 14.45 | CNY 14.75 | CNY 14.35 | 14.03M |
| 2026-06-12 | CNY 14.45 | +2.56% | CNY 14.10 | CNY 14.49 | CNY 14.00 | 16.02M |
| 2026-06-11 | CNY 14.09 | -2.22% | CNY 14.36 | CNY 14.44 | CNY 14.07 | 13.82M |
| 2026-06-10 | CNY 14.41 | -2.24% | CNY 14.68 | CNY 14.74 | CNY 14.25 | 20.15M |
| 2026-06-09 | CNY 14.74 | -0.94% | CNY 14.96 | CNY 14.99 | CNY 14.68 | 10.53M |
| 2026-06-08 | CNY 14.88 | -0.80% | CNY 14.80 | CNY 15.19 | CNY 14.73 | 10.59M |
| 2026-06-05 | CNY 15.00 | -0.27% | CNY 15.17 | CNY 15.22 | CNY 14.91 | 11.99M |
| 2026-06-04 | CNY 15.04 | -2.02% | CNY 15.35 | CNY 15.52 | CNY 14.90 | 15.47M |
| 2026-06-03 | CNY 15.35 | -2.29% | CNY 15.65 | CNY 15.70 | CNY 15.35 | 14.87M |
| 2026-06-02 | CNY 15.71 | -2.24% | CNY 15.96 | CNY 16.07 | CNY 15.64 | 18.21M |
| 2026-06-01 | CNY 16.07 | +0.69% | CNY 16.30 | CNY 16.50 | CNY 15.90 | 20.07M |
| 2026-05-29 | CNY 15.96 | -0.75% | CNY 16.05 | CNY 16.25 | CNY 15.83 | 20.90M |
| 2026-05-28 | CNY 16.08 | +1.58% | CNY 15.79 | CNY 16.45 | CNY 15.65 | 23.46M |
| 2026-05-27 | CNY 15.83 | -1.62% | CNY 16.03 | CNY 16.24 | CNY 15.55 | 25.53M |
| 2026-05-26 | CNY 16.09 | +1.90% | CNY 15.79 | CNY 16.28 | CNY 15.36 | 31.49M |