Zhejiang Huakang Pharmaceutical Co., Ltd. Class A 605077
SSE · China · Health Technology
CNY 11.53+0.22 (+1.95%)
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 11.53 | +1.95% | CNY 11.39 | CNY 11.55 | CNY 11.32 | 6.89M |
| 2026-09-29 | CNY 11.31 | -1.31% | CNY 11.36 | CNY 11.47 | CNY 11.27 | 5.79M |
| 2026-09-28 | CNY 11.46 | 0.00% | CNY 11.40 | CNY 11.57 | CNY 11.25 | 7.66M |
| 2026-09-24 | CNY 11.46 | -3.54% | CNY 11.78 | CNY 11.83 | CNY 11.42 | 9.99M |
| 2026-09-23 | CNY 11.88 | +0.93% | CNY 11.73 | CNY 12.04 | CNY 11.54 | 13.16M |
| 2026-09-22 | CNY 11.77 | -0.42% | CNY 11.81 | CNY 11.81 | CNY 11.58 | 8.49M |
| 2026-09-21 | CNY 11.82 | +3.68% | CNY 11.37 | CNY 11.84 | CNY 11.35 | 13.48M |
| 2026-09-18 | CNY 11.40 | 0.00% | CNY 11.29 | CNY 11.52 | CNY 11.29 | 11.55M |
| 2026-09-17 | CNY 11.40 | +0.88% | CNY 11.30 | CNY 11.44 | CNY 11.05 | 11.31M |
| 2026-09-16 | CNY 11.30 | -0.79% | CNY 11.19 | CNY 11.69 | CNY 10.91 | 16.68M |
| 2026-09-15 | CNY 11.39 | -8.73% | CNY 12.19 | CNY 12.20 | CNY 11.39 | 22.10M |
| 2026-09-14 | CNY 12.48 | +1.88% | CNY 12.13 | CNY 12.58 | CNY 11.98 | 26.96M |
| 2026-09-11 | CNY 12.25 | -4.52% | CNY 12.75 | CNY 13.08 | CNY 11.86 | 30.29M |
| 2026-09-10 | CNY 12.83 | -6.89% | CNY 14.40 | CNY 14.50 | CNY 12.79 | 43.39M |
| 2026-09-09 | CNY 13.78 | +9.98% | CNY 13.10 | CNY 13.78 | CNY 12.80 | 33.99M |
| 2026-09-08 | CNY 12.53 | +10.01% | CNY 11.54 | CNY 12.53 | CNY 11.54 | 20.29M |
| 2026-09-07 | CNY 11.39 | +1.42% | CNY 11.28 | CNY 11.39 | CNY 11.19 | 4.06M |
| 2026-09-04 | CNY 11.23 | +0.81% | CNY 11.13 | CNY 11.33 | CNY 11.07 | 3.45M |
| 2026-09-03 | CNY 11.14 | +0.18% | CNY 11.12 | CNY 11.25 | CNY 11.07 | 2.66M |
| 2026-09-02 | CNY 11.12 | -0.98% | CNY 11.17 | CNY 11.23 | CNY 10.92 | 4.33M |
| 2026-09-01 | CNY 11.23 | +1.08% | CNY 11.09 | CNY 11.42 | CNY 11.04 | 4.78M |
| 2026-08-31 | CNY 11.11 | -0.36% | CNY 11.08 | CNY 11.22 | CNY 11.04 | 3.32M |
| 2026-08-28 | CNY 11.15 | +1.18% | CNY 11.01 | CNY 11.23 | CNY 10.96 | 3.97M |
| 2026-08-27 | CNY 11.02 | +0.09% | CNY 10.97 | CNY 11.05 | CNY 10.88 | 2.38M |
| 2026-08-26 | CNY 11.01 | +0.46% | CNY 10.99 | CNY 11.08 | CNY 10.92 | 2.42M |
| 2026-08-25 | CNY 10.96 | +1.67% | CNY 10.71 | CNY 11.02 | CNY 10.68 | 3.18M |
| 2026-08-24 | CNY 10.78 | 0.00% | CNY 10.70 | CNY 10.84 | CNY 10.63 | 3.53M |
| 2026-08-21 | CNY 10.78 | -2.27% | CNY 10.92 | CNY 10.98 | CNY 10.60 | 4.52M |
| 2026-08-20 | CNY 11.03 | +1.38% | CNY 10.88 | CNY 11.06 | CNY 10.88 | 3.09M |
| 2026-08-19 | CNY 10.88 | -2.94% | CNY 11.26 | CNY 11.26 | CNY 10.84 | 4.72M |
| 2026-08-18 | CNY 11.21 | +1.26% | CNY 11.13 | CNY 11.26 | CNY 11.07 | 4.62M |
| 2026-08-17 | CNY 11.07 | +1.28% | CNY 10.95 | CNY 11.13 | CNY 10.86 | 3.56M |
| 2026-08-14 | CNY 10.93 | -0.55% | CNY 10.96 | CNY 11.05 | CNY 10.84 | 2.78M |
| 2026-08-13 | CNY 10.99 | -1.70% | CNY 11.20 | CNY 11.20 | CNY 10.98 | 3.92M |
| 2026-08-12 | CNY 11.18 | +0.36% | CNY 11.14 | CNY 11.19 | CNY 11.08 | 2.70M |
| 2026-08-11 | CNY 11.14 | -0.89% | CNY 11.41 | CNY 11.41 | CNY 11.10 | 3.59M |
| 2026-08-10 | CNY 11.24 | +1.63% | CNY 11.02 | CNY 11.30 | CNY 11.00 | 4.36M |
| 2026-08-07 | CNY 11.06 | -0.09% | CNY 11.10 | CNY 11.23 | CNY 10.95 | 4.13M |
| 2026-08-06 | CNY 11.07 | +1.10% | CNY 10.96 | CNY 11.08 | CNY 10.80 | 4.53M |
| 2026-08-05 | CNY 10.95 | -0.90% | CNY 11.05 | CNY 11.07 | CNY 10.91 | 4.37M |
| 2026-08-04 | CNY 11.05 | -1.07% | CNY 11.20 | CNY 11.24 | CNY 11.01 | 5.25M |
| 2026-08-03 | CNY 11.17 | +1.45% | CNY 10.90 | CNY 11.18 | CNY 10.90 | 3.79M |
| 2026-07-31 | CNY 11.01 | +1.01% | CNY 10.88 | CNY 11.01 | CNY 10.80 | 5.03M |
| 2026-07-30 | CNY 10.90 | -0.64% | CNY 10.92 | CNY 11.06 | CNY 10.73 | 6.60M |
| 2026-07-29 | CNY 10.97 | +5.48% | CNY 10.40 | CNY 11.03 | CNY 10.36 | 9.27M |
| 2026-07-28 | CNY 10.40 | +1.27% | CNY 10.16 | CNY 10.45 | CNY 10.16 | 3.58M |
| 2026-07-27 | CNY 10.27 | +2.29% | CNY 10.05 | CNY 10.32 | CNY 9.99 | 3.92M |
| 2026-07-24 | CNY 10.04 | -3.00% | CNY 10.22 | CNY 10.38 | CNY 10.03 | 3.37M |
| 2026-07-23 | CNY 10.35 | +2.88% | CNY 10.07 | CNY 10.35 | CNY 9.98 | 4.63M |
| 2026-07-22 | CNY 10.06 | -0.49% | CNY 10.10 | CNY 10.21 | CNY 9.97 | 4.46M |
| 2026-07-21 | CNY 10.11 | -1.46% | CNY 10.28 | CNY 10.34 | CNY 9.98 | 6.45M |
| 2026-07-20 | CNY 10.26 | -0.97% | CNY 10.35 | CNY 10.60 | CNY 10.15 | 6.01M |
| 2026-07-17 | CNY 10.36 | -3.18% | CNY 10.71 | CNY 10.87 | CNY 10.27 | 5.41M |
| 2026-07-16 | CNY 10.70 | +0.94% | CNY 10.57 | CNY 10.81 | CNY 10.52 | 4.33M |
| 2026-07-15 | CNY 10.60 | +1.63% | CNY 10.28 | CNY 10.68 | CNY 10.27 | 4.78M |
| 2026-07-14 | CNY 10.43 | +1.56% | CNY 10.20 | CNY 10.43 | CNY 10.20 | 4.17M |
| 2026-07-13 | CNY 10.27 | -2.56% | CNY 10.50 | CNY 10.56 | CNY 10.22 | 4.88M |
| 2026-07-10 | CNY 10.54 | +1.84% | CNY 10.33 | CNY 10.67 | CNY 10.22 | 5.98M |
| 2026-07-09 | CNY 10.35 | -1.90% | CNY 10.49 | CNY 10.57 | CNY 10.20 | 5.68M |
| 2026-07-08 | CNY 10.55 | -1.31% | CNY 10.74 | CNY 10.77 | CNY 10.48 | 3.87M |
| 2026-07-07 | CNY 10.69 | -3.95% | CNY 11.01 | CNY 11.12 | CNY 10.67 | 5.50M |
| 2026-07-06 | CNY 11.13 | -0.18% | CNY 11.35 | CNY 11.37 | CNY 11.06 | 4.63M |
| 2026-07-03 | CNY 11.15 | +0.54% | CNY 11.10 | CNY 11.27 | CNY 10.99 | 5.53M |
| 2026-07-02 | CNY 11.09 | +1.19% | CNY 10.90 | CNY 11.25 | CNY 10.89 | 5.86M |
| 2026-07-01 | CNY 10.96 | +1.39% | CNY 10.80 | CNY 11.06 | CNY 10.67 | 6.10M |
| 2026-06-30 | CNY 10.81 | -2.08% | CNY 10.95 | CNY 11.10 | CNY 10.72 | 5.02M |
| 2026-06-29 | CNY 11.04 | -0.09% | CNY 11.05 | CNY 11.16 | CNY 10.67 | 6.80M |
| 2026-06-26 | CNY 11.05 | -3.32% | CNY 11.45 | CNY 11.45 | CNY 11.01 | 5.79M |
| 2026-06-25 | CNY 11.43 | -1.38% | CNY 11.59 | CNY 11.70 | CNY 11.28 | 5.72M |
| 2026-06-24 | CNY 11.59 | -3.01% | CNY 12.07 | CNY 12.07 | CNY 11.46 | 5.71M |
| 2026-06-23 | CNY 11.95 | +1.19% | CNY 11.83 | CNY 12.12 | CNY 11.83 | 6.63M |
| 2026-06-22 | CNY 11.81 | +2.16% | CNY 11.60 | CNY 11.85 | CNY 11.27 | 7.75M |
| 2026-06-18 | CNY 11.56 | -2.28% | CNY 11.80 | CNY 11.82 | CNY 11.54 | 6.63M |
| 2026-06-17 | CNY 11.83 | -2.07% | CNY 11.80 | CNY 12.33 | CNY 11.72 | 9.78M |
| 2026-06-16 | CNY 12.08 | -2.11% | CNY 12.31 | CNY 12.33 | CNY 11.91 | 6.82M |
| 2026-06-15 | CNY 12.34 | +1.31% | CNY 12.17 | CNY 12.61 | CNY 12.17 | 8.61M |
| 2026-06-12 | CNY 12.18 | +1.08% | CNY 12.10 | CNY 12.27 | CNY 11.90 | 7.76M |
| 2026-06-11 | CNY 12.05 | -2.59% | CNY 12.27 | CNY 12.44 | CNY 11.95 | 7.09M |
| 2026-06-10 | CNY 12.37 | -0.96% | CNY 12.44 | CNY 12.48 | CNY 12.18 | 6.41M |
| 2026-06-09 | CNY 12.49 | -2.50% | CNY 12.91 | CNY 13.18 | CNY 12.44 | 8.72M |
| 2026-06-08 | CNY 12.81 | -5.88% | CNY 13.16 | CNY 13.28 | CNY 12.55 | 12.66M |
| 2026-06-05 | CNY 13.61 | -3.61% | CNY 14.00 | CNY 14.19 | CNY 13.40 | 14.80M |
| 2026-06-04 | CNY 14.12 | -9.78% | CNY 15.30 | CNY 15.48 | CNY 14.09 | 16.82M |
| 2026-06-03 | CNY 15.65 | -10.01% | CNY 17.49 | CNY 17.49 | CNY 15.65 | 19.71M |
| 2026-06-02 | CNY 17.39 | -3.39% | CNY 17.99 | CNY 18.57 | CNY 17.36 | 17.80M |
| 2026-06-01 | CNY 18.00 | +2.33% | CNY 17.49 | CNY 18.75 | CNY 17.39 | 22.80M |
| 2026-05-29 | CNY 17.59 | +2.45% | CNY 17.06 | CNY 18.56 | CNY 16.95 | 24.16M |
| 2026-05-28 | CNY 17.17 | -4.51% | CNY 17.98 | CNY 17.98 | CNY 17.10 | 17.15M |
| 2026-05-27 | CNY 17.98 | -1.69% | CNY 18.20 | CNY 18.42 | CNY 17.45 | 19.08M |
| 2026-05-26 | CNY 18.29 | -0.11% | CNY 18.49 | CNY 18.95 | CNY 17.70 | 18.99M |