Hainan Huluwa Pharmaceutical Group Co. Ltd. Class A 605199
SSE · China · Health Technology
CNY 5.71-0.01 (-0.17%)
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 5.71 | -0.17% | CNY 5.72 | CNY 5.76 | CNY 5.67 | 809.80K |
| 2026-09-29 | CNY 5.72 | +0.35% | CNY 5.70 | CNY 5.75 | CNY 5.65 | 515.10K |
| 2026-09-28 | CNY 5.70 | -1.04% | CNY 5.72 | CNY 5.78 | CNY 5.68 | 794.60K |
| 2026-09-24 | CNY 5.76 | -1.54% | CNY 5.89 | CNY 5.90 | CNY 5.74 | 614.10K |
| 2026-09-23 | CNY 5.85 | +0.52% | CNY 5.80 | CNY 5.87 | CNY 5.80 | 715.30K |
| 2026-09-22 | CNY 5.82 | -0.68% | CNY 5.84 | CNY 5.89 | CNY 5.80 | 660.40K |
| 2026-09-21 | CNY 5.86 | +1.56% | CNY 5.79 | CNY 5.90 | CNY 5.78 | 1.01M |
| 2026-09-18 | CNY 5.77 | +1.05% | CNY 5.71 | CNY 5.79 | CNY 5.70 | 566.57K |
| 2026-09-17 | CNY 5.71 | +0.88% | CNY 5.66 | CNY 5.72 | CNY 5.66 | 578.67K |
| 2026-09-16 | CNY 5.66 | -0.70% | CNY 5.65 | CNY 5.73 | CNY 5.64 | 656.90K |
| 2026-09-15 | CNY 5.70 | -1.21% | CNY 5.76 | CNY 5.79 | CNY 5.68 | 827.60K |
| 2026-09-14 | CNY 5.77 | -2.04% | CNY 5.82 | CNY 5.91 | CNY 5.76 | 1.35M |
| 2026-09-11 | CNY 5.89 | -0.84% | CNY 6.00 | CNY 6.00 | CNY 5.86 | 676.90K |
| 2026-09-10 | CNY 5.94 | -0.83% | CNY 5.83 | CNY 6.01 | CNY 5.83 | 682.50K |
| 2026-09-09 | CNY 5.99 | -1.16% | CNY 6.06 | CNY 6.07 | CNY 5.97 | 679.90K |
| 2026-09-08 | CNY 6.06 | -0.66% | CNY 6.06 | CNY 6.11 | CNY 6.03 | 1.03M |
| 2026-09-07 | CNY 6.10 | +2.35% | CNY 6.36 | CNY 6.36 | CNY 6.03 | 1.84M |
| 2026-09-04 | CNY 5.96 | +1.02% | CNY 5.91 | CNY 6.04 | CNY 5.90 | 748.10K |
| 2026-09-03 | CNY 5.90 | -2.16% | CNY 6.06 | CNY 6.06 | CNY 5.90 | 946.80K |
| 2026-09-02 | CNY 6.03 | -0.82% | CNY 6.05 | CNY 6.10 | CNY 6.01 | 1.05M |
| 2026-09-01 | CNY 6.08 | +2.18% | CNY 5.98 | CNY 6.09 | CNY 5.95 | 1.77M |
| 2026-08-31 | CNY 5.95 | -1.00% | CNY 5.99 | CNY 6.05 | CNY 5.92 | 773.61K |
| 2026-08-28 | CNY 6.01 | +0.84% | CNY 5.96 | CNY 6.03 | CNY 5.95 | 554.20K |
| 2026-08-27 | CNY 5.96 | -1.32% | CNY 6.02 | CNY 6.03 | CNY 5.91 | 878.20K |
| 2026-08-26 | CNY 6.04 | +0.67% | CNY 6.08 | CNY 6.08 | CNY 5.99 | 835.00K |
| 2026-08-25 | CNY 6.00 | +3.99% | CNY 5.77 | CNY 6.02 | CNY 5.77 | 1.03M |
| 2026-08-24 | CNY 5.77 | -1.70% | CNY 5.86 | CNY 5.87 | CNY 5.76 | 693.60K |
| 2026-08-21 | CNY 5.87 | -0.34% | CNY 5.85 | CNY 5.90 | CNY 5.73 | 839.50K |
| 2026-08-20 | CNY 5.89 | +0.86% | CNY 5.87 | CNY 6.02 | CNY 5.87 | 1.25M |
| 2026-08-19 | CNY 5.84 | -1.18% | CNY 5.91 | CNY 5.92 | CNY 5.78 | 880.70K |
| 2026-08-18 | CNY 5.91 | -2.48% | CNY 6.05 | CNY 6.05 | CNY 5.87 | 1.83M |
| 2026-08-17 | CNY 6.06 | +0.17% | CNY 6.03 | CNY 6.11 | CNY 6.00 | 918.60K |
| 2026-08-14 | CNY 6.05 | -1.31% | CNY 6.16 | CNY 6.20 | CNY 6.00 | 1.46M |
| 2026-08-13 | CNY 6.13 | +0.82% | CNY 6.08 | CNY 6.40 | CNY 6.01 | 2.66M |
| 2026-08-12 | CNY 6.08 | +0.33% | CNY 6.10 | CNY 6.17 | CNY 6.04 | 1.05M |
| 2026-08-11 | CNY 6.06 | -0.82% | CNY 6.06 | CNY 6.18 | CNY 6.04 | 1.61M |
| 2026-08-10 | CNY 6.11 | +1.33% | CNY 5.99 | CNY 6.33 | CNY 5.98 | 2.06M |
| 2026-08-07 | CNY 6.03 | +0.33% | CNY 6.08 | CNY 6.15 | CNY 6.01 | 1.86M |
| 2026-08-06 | CNY 6.01 | +3.80% | CNY 5.81 | CNY 6.10 | CNY 5.76 | 3.21M |
| 2026-08-05 | CNY 5.79 | -0.69% | CNY 5.85 | CNY 5.85 | CNY 5.75 | 1.34M |
| 2026-08-04 | CNY 5.83 | +0.17% | CNY 5.82 | CNY 5.89 | CNY 5.79 | 1.05M |
| 2026-08-03 | CNY 5.82 | +1.39% | CNY 5.74 | CNY 5.87 | CNY 5.70 | 1.23M |
| 2026-07-31 | CNY 5.74 | +0.35% | CNY 5.71 | CNY 5.81 | CNY 5.71 | 1.13M |
| 2026-07-30 | CNY 5.72 | +1.42% | CNY 5.66 | CNY 5.98 | CNY 5.66 | 1.79M |
| 2026-07-29 | CNY 5.64 | +1.62% | CNY 5.51 | CNY 5.65 | CNY 5.51 | 1.31M |
| 2026-07-28 | CNY 5.55 | +0.54% | CNY 5.48 | CNY 5.63 | CNY 5.48 | 1.08M |
| 2026-07-27 | CNY 5.52 | +2.03% | CNY 5.40 | CNY 5.54 | CNY 5.38 | 935.70K |
| 2026-07-24 | CNY 5.41 | -1.99% | CNY 5.47 | CNY 5.52 | CNY 5.40 | 943.00K |
| 2026-07-23 | CNY 5.52 | +1.10% | CNY 5.44 | CNY 5.54 | CNY 5.40 | 959.50K |
| 2026-07-22 | CNY 5.46 | -0.36% | CNY 5.36 | CNY 5.62 | CNY 5.36 | 1.52M |
| 2026-07-21 | CNY 5.48 | -3.18% | CNY 5.60 | CNY 5.65 | CNY 5.31 | 2.15M |
| 2026-07-20 | CNY 5.66 | -3.74% | CNY 5.88 | CNY 5.98 | CNY 5.55 | 2.35M |
| 2026-07-17 | CNY 5.88 | -4.85% | CNY 6.05 | CNY 6.23 | CNY 5.85 | 2.96M |
| 2026-07-16 | CNY 6.18 | -1.75% | CNY 6.18 | CNY 6.38 | CNY 5.99 | 5.36M |
| 2026-07-15 | CNY 6.29 | +8.26% | CNY 5.66 | CNY 6.39 | CNY 5.63 | 7.06M |
| 2026-07-14 | CNY 5.81 | 0.00% | CNY 5.65 | CNY 5.83 | CNY 5.65 | 2.13M |
| 2026-07-13 | CNY 5.81 | +0.35% | CNY 5.89 | CNY 6.05 | CNY 5.79 | 2.28M |
| 2026-07-10 | CNY 5.79 | -0.17% | CNY 5.75 | CNY 5.86 | CNY 5.68 | 1.73M |
| 2026-07-09 | CNY 5.80 | +1.58% | CNY 5.70 | CNY 5.96 | CNY 5.59 | 2.47M |
| 2026-07-08 | CNY 5.71 | +0.88% | CNY 5.64 | CNY 5.84 | CNY 5.53 | 2.19M |
| 2026-07-07 | CNY 5.66 | -5.98% | CNY 5.93 | CNY 5.95 | CNY 5.62 | 2.62M |
| 2026-07-06 | CNY 6.02 | +0.17% | CNY 6.21 | CNY 6.21 | CNY 5.84 | 4.41M |
| 2026-07-03 | CNY 6.01 | +5.07% | CNY 5.90 | CNY 6.01 | CNY 5.70 | 4.25M |
| 2026-07-02 | CNY 5.72 | +4.95% | CNY 5.56 | CNY 5.72 | CNY 5.56 | 2.41M |
| 2026-07-01 | CNY 5.45 | +5.01% | CNY 5.21 | CNY 5.45 | CNY 5.20 | 2.24M |
| 2026-06-30 | CNY 5.19 | -3.53% | CNY 5.38 | CNY 5.44 | CNY 5.16 | 2.10M |
| 2026-06-29 | CNY 5.38 | +0.37% | CNY 5.33 | CNY 5.47 | CNY 5.15 | 1.82M |
| 2026-06-26 | CNY 5.36 | -2.72% | CNY 5.50 | CNY 5.56 | CNY 5.35 | 2.27M |
| 2026-06-25 | CNY 5.51 | -2.13% | CNY 5.57 | CNY 5.63 | CNY 5.38 | 2.45M |
| 2026-06-24 | CNY 5.63 | -4.90% | CNY 5.90 | CNY 5.94 | CNY 5.62 | 1.93M |
| 2026-06-23 | CNY 5.92 | +0.51% | CNY 5.80 | CNY 5.97 | CNY 5.80 | 1.32M |
| 2026-06-22 | CNY 5.89 | -3.28% | CNY 6.07 | CNY 6.07 | CNY 5.79 | 3.07M |
| 2026-06-18 | CNY 6.09 | -0.65% | CNY 6.13 | CNY 6.17 | CNY 6.05 | 1.71M |
| 2026-06-17 | CNY 6.13 | -2.23% | CNY 6.27 | CNY 6.27 | CNY 6.10 | 1.88M |
| 2026-06-16 | CNY 6.27 | -1.26% | CNY 6.32 | CNY 6.34 | CNY 6.19 | 1.50M |
| 2026-06-15 | CNY 6.35 | -0.63% | CNY 6.39 | CNY 6.45 | CNY 6.32 | 1.46M |
| 2026-06-12 | CNY 6.39 | +1.75% | CNY 6.36 | CNY 6.42 | CNY 6.24 | 1.25M |
| 2026-06-11 | CNY 6.28 | -2.48% | CNY 6.38 | CNY 6.47 | CNY 6.24 | 1.40M |
| 2026-06-10 | CNY 6.44 | +1.10% | CNY 6.31 | CNY 6.47 | CNY 6.15 | 3.03M |
| 2026-06-09 | CNY 6.37 | -0.47% | CNY 6.41 | CNY 6.49 | CNY 6.32 | 1.49M |
| 2026-06-08 | CNY 6.40 | -2.59% | CNY 6.50 | CNY 6.59 | CNY 6.35 | 2.13M |
| 2026-06-05 | CNY 6.57 | 0.00% | CNY 6.50 | CNY 6.65 | CNY 6.50 | 1.22M |
| 2026-06-04 | CNY 6.57 | -0.61% | CNY 6.55 | CNY 6.70 | CNY 6.53 | 1.95M |
| 2026-06-03 | CNY 6.61 | -1.49% | CNY 6.71 | CNY 6.75 | CNY 6.56 | 1.74M |
| 2026-06-02 | CNY 6.71 | -1.47% | CNY 6.82 | CNY 6.84 | CNY 6.66 | 1.40M |
| 2026-06-01 | CNY 6.81 | +0.89% | CNY 6.70 | CNY 6.81 | CNY 6.66 | 2.17M |
| 2026-05-29 | CNY 6.75 | -2.17% | CNY 6.84 | CNY 6.89 | CNY 6.74 | 2.68M |
| 2026-05-28 | CNY 6.90 | -0.86% | CNY 6.90 | CNY 7.05 | CNY 6.80 | 2.62M |
| 2026-05-27 | CNY 6.96 | -0.57% | CNY 7.05 | CNY 7.22 | CNY 6.90 | 4.80M |
| 2026-05-26 | CNY 7.00 | -0.43% | CNY 6.95 | CNY 7.16 | CNY 6.88 | 5.52M |