Hunan Warrant Pharmaceutical Co., Ltd. Class A 688799
SSE · China · Health Technology
CNY 57.21+0.62 (+1.10%)
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 57.21 | +1.10% | CNY 56.42 | CNY 59.77 | CNY 54.47 | 3.23M |
| 2026-09-29 | CNY 56.59 | +2.89% | CNY 55.28 | CNY 57.72 | CNY 53.85 | 2.40M |
| 2026-09-28 | CNY 55.00 | -3.31% | CNY 56.31 | CNY 57.48 | CNY 54.50 | 2.43M |
| 2026-09-24 | CNY 56.88 | -2.07% | CNY 57.79 | CNY 58.10 | CNY 56.29 | 3.06M |
| 2026-09-23 | CNY 58.08 | -1.39% | CNY 58.30 | CNY 60.40 | CNY 57.95 | 2.90M |
| 2026-09-22 | CNY 58.90 | -0.93% | CNY 58.65 | CNY 59.48 | CNY 57.30 | 4.54M |
| 2026-09-21 | CNY 59.45 | +5.97% | CNY 55.95 | CNY 59.98 | CNY 55.95 | 6.32M |
| 2026-09-18 | CNY 56.10 | +6.84% | CNY 53.00 | CNY 56.50 | CNY 52.60 | 4.75M |
| 2026-09-17 | CNY 52.51 | +5.44% | CNY 49.68 | CNY 54.55 | CNY 49.30 | 3.90M |
| 2026-09-16 | CNY 49.80 | +2.17% | CNY 48.98 | CNY 50.45 | CNY 48.33 | 1.95M |
| 2026-09-15 | CNY 48.74 | +0.16% | CNY 48.56 | CNY 49.39 | CNY 47.70 | 1.86M |
| 2026-09-14 | CNY 48.66 | +5.30% | CNY 45.81 | CNY 49.45 | CNY 45.81 | 2.19M |
| 2026-09-11 | CNY 46.21 | -1.56% | CNY 46.96 | CNY 47.00 | CNY 45.74 | 1.18M |
| 2026-09-10 | CNY 46.94 | -3.04% | CNY 47.93 | CNY 48.16 | CNY 46.50 | 2.05M |
| 2026-09-09 | CNY 48.41 | -2.42% | CNY 49.50 | CNY 50.25 | CNY 48.31 | 1.43M |
| 2026-09-08 | CNY 49.61 | +0.96% | CNY 49.39 | CNY 49.84 | CNY 48.51 | 1.08M |
| 2026-09-07 | CNY 49.14 | -1.76% | CNY 49.95 | CNY 50.20 | CNY 47.89 | 2.50M |
| 2026-09-04 | CNY 50.02 | +3.69% | CNY 48.39 | CNY 50.68 | CNY 48.09 | 2.62M |
| 2026-09-03 | CNY 48.24 | +0.40% | CNY 48.00 | CNY 48.60 | CNY 47.60 | 1.22M |
| 2026-09-02 | CNY 48.05 | -1.40% | CNY 48.79 | CNY 48.88 | CNY 47.36 | 1.83M |
| 2026-09-01 | CNY 48.73 | +4.46% | CNY 46.20 | CNY 49.20 | CNY 46.08 | 4.80M |
| 2026-08-31 | CNY 46.65 | +5.16% | CNY 43.96 | CNY 47.14 | CNY 43.00 | 3.94M |
| 2026-08-28 | CNY 44.36 | -2.01% | CNY 45.80 | CNY 45.80 | CNY 44.36 | 1.64M |
| 2026-08-27 | CNY 45.27 | +2.98% | CNY 44.40 | CNY 45.49 | CNY 43.99 | 2.30M |
| 2026-08-26 | CNY 43.96 | +2.23% | CNY 42.34 | CNY 44.24 | CNY 42.34 | 2.28M |
| 2026-08-25 | CNY 43.00 | -0.76% | CNY 42.53 | CNY 43.46 | CNY 42.08 | 2.37M |
| 2026-08-24 | CNY 43.33 | -0.73% | CNY 44.55 | CNY 45.98 | CNY 42.64 | 3.50M |
| 2026-08-21 | CNY 43.65 | -3.51% | CNY 44.01 | CNY 44.53 | CNY 42.42 | 3.43M |
| 2026-08-20 | CNY 45.24 | +5.31% | CNY 43.97 | CNY 46.64 | CNY 43.97 | 4.77M |
| 2026-08-19 | CNY 42.96 | -4.58% | CNY 45.10 | CNY 45.16 | CNY 42.72 | 2.15M |
| 2026-08-18 | CNY 45.02 | -1.16% | CNY 45.88 | CNY 45.88 | CNY 44.71 | 2.13M |
| 2026-08-17 | CNY 45.55 | +3.12% | CNY 43.95 | CNY 45.86 | CNY 43.20 | 3.59M |
| 2026-08-14 | CNY 44.17 | -4.60% | CNY 46.13 | CNY 46.65 | CNY 43.61 | 4.71M |
| 2026-08-13 | CNY 46.30 | +0.87% | CNY 45.92 | CNY 47.85 | CNY 45.00 | 4.32M |
| 2026-08-12 | CNY 45.90 | -1.54% | CNY 46.16 | CNY 47.60 | CNY 45.81 | 2.04M |
| 2026-08-11 | CNY 46.62 | +0.93% | CNY 45.98 | CNY 48.30 | CNY 44.43 | 4.34M |
| 2026-08-10 | CNY 46.19 | -1.79% | CNY 48.00 | CNY 48.88 | CNY 45.65 | 4.13M |
| 2026-08-07 | CNY 47.03 | +6.89% | CNY 43.81 | CNY 47.20 | CNY 43.81 | 3.69M |
| 2026-08-06 | CNY 44.00 | +0.02% | CNY 44.11 | CNY 45.33 | CNY 43.78 | 2.65M |
| 2026-08-05 | CNY 43.99 | -0.61% | CNY 44.27 | CNY 44.84 | CNY 43.61 | 2.92M |
| 2026-08-04 | CNY 44.26 | +4.26% | CNY 42.65 | CNY 44.50 | CNY 42.50 | 3.00M |
| 2026-08-03 | CNY 42.45 | +1.07% | CNY 41.80 | CNY 43.27 | CNY 41.80 | 2.02M |
| 2026-07-31 | CNY 42.00 | +3.19% | CNY 41.50 | CNY 42.16 | CNY 41.00 | 2.34M |
| 2026-07-30 | CNY 40.70 | -9.98% | CNY 45.26 | CNY 45.26 | CNY 40.33 | 5.05M |
| 2026-07-29 | CNY 45.21 | +0.62% | CNY 44.96 | CNY 46.26 | CNY 44.41 | 2.02M |
| 2026-07-28 | CNY 44.93 | -1.90% | CNY 45.20 | CNY 46.34 | CNY 44.46 | 1.80M |
| 2026-07-27 | CNY 45.80 | +2.37% | CNY 44.44 | CNY 46.98 | CNY 44.40 | 2.22M |
| 2026-07-24 | CNY 44.74 | -5.39% | CNY 47.60 | CNY 47.60 | CNY 44.38 | 2.99M |
| 2026-07-23 | CNY 47.29 | -0.15% | CNY 47.63 | CNY 48.25 | CNY 45.67 | 2.85M |
| 2026-07-22 | CNY 47.36 | -0.61% | CNY 47.00 | CNY 49.81 | CNY 46.46 | 3.50M |
| 2026-07-21 | CNY 47.65 | +1.34% | CNY 47.49 | CNY 47.76 | CNY 43.80 | 4.73M |
| 2026-07-20 | CNY 47.02 | +2.11% | CNY 46.51 | CNY 49.95 | CNY 46.10 | 5.94M |
| 2026-07-17 | CNY 46.05 | -17.30% | CNY 55.00 | CNY 56.28 | CNY 46.05 | 8.80M |
| 2026-07-16 | CNY 55.68 | -4.54% | CNY 58.00 | CNY 58.29 | CNY 53.99 | 5.92M |
| 2026-07-15 | CNY 58.33 | +11.79% | CNY 51.48 | CNY 61.88 | CNY 51.48 | 11.05M |
| 2026-07-14 | CNY 52.18 | +4.05% | CNY 51.25 | CNY 52.18 | CNY 48.00 | 3.96M |
| 2026-07-13 | CNY 50.15 | -5.56% | CNY 52.77 | CNY 53.80 | CNY 50.02 | 3.96M |
| 2026-07-10 | CNY 53.10 | +6.48% | CNY 49.19 | CNY 55.99 | CNY 48.05 | 5.85M |
| 2026-07-09 | CNY 49.87 | -2.90% | CNY 48.70 | CNY 52.49 | CNY 48.70 | 4.00M |
| 2026-07-08 | CNY 51.36 | -4.54% | CNY 54.79 | CNY 55.69 | CNY 51.36 | 4.73M |
| 2026-07-07 | CNY 53.80 | -6.08% | CNY 56.42 | CNY 57.54 | CNY 52.14 | 7.55M |
| 2026-07-06 | CNY 57.28 | +8.67% | CNY 54.01 | CNY 59.43 | CNY 54.00 | 9.45M |
| 2026-07-03 | CNY 52.71 | +4.38% | CNY 50.81 | CNY 53.77 | CNY 50.01 | 5.67M |
| 2026-07-02 | CNY 50.50 | -0.59% | CNY 51.57 | CNY 53.00 | CNY 49.30 | 5.73M |
| 2026-07-01 | CNY 50.80 | +13.22% | CNY 44.58 | CNY 51.88 | CNY 42.21 | 7.92M |
| 2026-06-30 | CNY 44.87 | -4.53% | CNY 47.00 | CNY 47.14 | CNY 44.30 | 4.23M |
| 2026-06-29 | CNY 47.00 | +8.34% | CNY 43.19 | CNY 47.30 | CNY 41.87 | 5.54M |
| 2026-06-26 | CNY 43.38 | -4.68% | CNY 45.00 | CNY 45.80 | CNY 43.38 | 3.27M |
| 2026-06-25 | CNY 45.51 | -3.72% | CNY 46.81 | CNY 47.47 | CNY 44.12 | 3.25M |
| 2026-06-24 | CNY 47.27 | +1.79% | CNY 45.75 | CNY 47.66 | CNY 45.75 | 2.57M |
| 2026-06-23 | CNY 46.44 | -0.68% | CNY 46.38 | CNY 48.48 | CNY 46.00 | 3.09M |
| 2026-06-22 | CNY 46.76 | -2.42% | CNY 47.36 | CNY 47.36 | CNY 44.60 | 4.41M |
| 2026-06-18 | CNY 47.92 | +1.72% | CNY 47.00 | CNY 49.90 | CNY 46.36 | 4.77M |
| 2026-06-17 | CNY 47.11 | +1.36% | CNY 47.15 | CNY 51.00 | CNY 46.06 | 6.88M |
| 2026-06-16 | CNY 46.48 | -3.41% | CNY 48.15 | CNY 48.44 | CNY 46.30 | 3.33M |
| 2026-06-15 | CNY 48.12 | +0.77% | CNY 47.84 | CNY 48.48 | CNY 46.66 | 3.22M |
| 2026-06-12 | CNY 47.75 | +3.74% | CNY 46.40 | CNY 48.47 | CNY 45.77 | 4.05M |
| 2026-06-11 | CNY 46.03 | -0.93% | CNY 45.50 | CNY 47.11 | CNY 45.20 | 1.80M |
| 2026-06-10 | CNY 46.46 | +0.24% | CNY 46.35 | CNY 46.56 | CNY 45.50 | 2.08M |
| 2026-06-09 | CNY 46.35 | +0.76% | CNY 46.46 | CNY 46.59 | CNY 45.34 | 1.88M |
| 2026-06-08 | CNY 46.00 | -5.33% | CNY 48.50 | CNY 48.85 | CNY 45.68 | 2.87M |
| 2026-06-05 | CNY 48.59 | -2.25% | CNY 50.13 | CNY 51.00 | CNY 48.10 | 3.95M |
| 2026-06-04 | CNY 49.71 | +5.36% | CNY 47.23 | CNY 49.94 | CNY 46.06 | 4.63M |
| 2026-06-03 | CNY 47.18 | +0.81% | CNY 46.92 | CNY 47.18 | CNY 45.68 | 2.12M |
| 2026-06-02 | CNY 46.80 | -6.87% | CNY 49.91 | CNY 50.70 | CNY 46.51 | 5.05M |
| 2026-06-01 | CNY 50.25 | +0.06% | CNY 50.56 | CNY 52.65 | CNY 50.02 | 2.69M |
| 2026-05-29 | CNY 50.22 | -2.31% | CNY 52.27 | CNY 52.96 | CNY 49.91 | 2.55M |
| 2026-05-28 | CNY 51.41 | -2.04% | CNY 52.23 | CNY 52.75 | CNY 50.27 | 2.01M |
| 2026-05-27 | CNY 52.48 | -0.94% | CNY 52.88 | CNY 53.85 | CNY 52.05 | 2.53M |
| 2026-05-26 | CNY 52.98 | -0.82% | CNY 53.68 | CNY 53.68 | CNY 51.83 | 2.62M |