Shenzhen - Delayed Quote CNY

Haisco Pharmaceutical Group Co., Ltd. (002653.SZ)

41.72

-0.09

(-0.22%)

At close: 3:04:21 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	41.58	42.88	41.50	41.72	41.72	3,862,400
May 12, 2025	41.67	42.20	40.81	41.81	41.81	3,039,777
May 9, 2025	41.58	42.78	41.56	42.45	42.45	3,014,572
May 8, 2025	41.18	42.10	41.15	41.58	41.58	3,304,877
May 7, 2025	42.31	42.68	41.07	41.40	41.40	4,879,688
May 6, 2025	42.80	43.40	41.97	42.21	42.21	4,458,690
Apr 30, 2025	42.69	43.59	42.00	42.80	42.80	2,987,300
Apr 29, 2025	42.20	43.06	41.90	42.90	42.90	2,285,674
Apr 28, 2025	42.03	43.02	41.19	42.50	42.50	3,458,515
Apr 25, 2025	43.34	43.47	41.46	42.22	42.22	4,342,150
Apr 24, 2025	42.92	44.39	42.53	43.76	43.76	4,006,900
Apr 23, 2025	45.99	46.06	42.37	42.92	42.92	6,256,980
Apr 22, 2025	44.27	46.58	42.93	45.73	45.73	6,758,613
Apr 21, 2025	43.59	45.00	41.92	44.40	44.40	4,952,412
Apr 18, 2025	45.44	46.43	43.01	43.87	43.87	4,904,507
Apr 17, 2025	43.95	47.50	43.50	46.44	46.44	6,089,097
Apr 16, 2025	44.32	45.69	43.36	44.55	44.55	4,908,811
Apr 15, 2025	45.10	45.69	43.00	45.20	45.20	6,172,983
Apr 14, 2025	46.75	46.99	44.60	45.42	45.42	8,540,320
Apr 11, 2025	42.73	47.45	41.81	47.45	47.45	8,021,261
Apr 10, 2025	39.98	43.14	39.98	43.14	43.14	6,731,511
Apr 9, 2025	39.21	41.68	37.65	39.68	39.68	7,393,932
Apr 8, 2025	41.93	42.30	39.00	40.46	40.46	5,287,682
Apr 7, 2025	39.81	42.67	38.62	41.90	41.90	8,076,884
Apr 3, 2025	40.63	43.80	40.33	42.72	42.72	5,975,470
Apr 2, 2025	40.70	41.12	40.01	40.44	40.44	2,910,714
Apr 1, 2025	38.03	41.60	38.00	41.26	41.26	5,397,436
Mar 31, 2025	39.37	39.37	37.65	38.03	38.03	4,579,481
Mar 28, 2025	38.24	40.32	38.21	39.39	39.39	5,522,904
Mar 27, 2025	36.03	38.98	35.85	38.55	38.55	5,059,723
Mar 26, 2025	36.23	37.48	35.94	36.10	36.10	2,661,830
Mar 25, 2025	35.81	37.65	35.68	36.46	36.46	4,165,629
Mar 24, 2025	36.43	37.73	35.70	35.98	35.98	3,257,644
Mar 21, 2025	36.80	36.98	36.02	36.65	36.65	2,952,650
Mar 20, 2025	35.16	37.58	35.16	36.96	36.96	5,595,118
Mar 19, 2025	34.89	36.04	34.80	35.47	35.47	3,227,719
Mar 18, 2025	34.87	35.80	34.50	35.01	35.01	3,409,712
Mar 17, 2025	34.77	35.10	34.20	34.77	34.77	3,115,286
Mar 14, 2025	34.05	34.85	33.91	34.50	34.50	2,634,969
Mar 13, 2025	34.85	34.94	33.50	34.23	34.23	3,865,478
Mar 12, 2025	36.00	36.13	34.68	34.84	34.84	3,932,700
Mar 11, 2025	33.48	36.06	33.30	35.95	35.95	6,450,877
Mar 10, 2025	33.95	34.27	33.40	33.60	33.60	2,329,578
Mar 7, 2025	33.99	34.25	33.40	33.93	33.93	2,838,553
Mar 6, 2025	33.01	34.36	33.01	34.23	34.23	4,233,254
Mar 5, 2025	33.50	33.70	32.63	32.96	32.96	3,296,954
Mar 4, 2025	32.93	33.73	32.90	33.39	33.39	2,715,578
Mar 3, 2025	33.36	34.70	32.81	33.48	33.48	5,679,443
Feb 28, 2025	34.00	34.80	33.15	33.31	33.31	5,276,235
Feb 27, 2025	32.99	34.55	32.85	34.41	34.41	9,362,090
Feb 26, 2025	31.67	33.17	31.50	33.07	33.07	7,569,702
Feb 25, 2025	32.57	32.75	31.67	31.87	31.87	7,040,858
Feb 24, 2025	33.78	33.78	32.19	32.55	32.55	13,056,847
Feb 21, 2025	30.18	32.78	29.87	32.78	32.78	8,314,234
Feb 20, 2025	30.02	30.85	29.63	29.80	29.80	5,517,725
Feb 19, 2025	30.51	30.61	29.81	29.99	29.99	4,214,300
Feb 18, 2025	29.48	31.20	29.28	30.45	30.45	7,626,906
Feb 17, 2025	30.29	30.38	29.13	29.54	29.54	7,361,065
Feb 14, 2025	30.86	31.64	29.68	30.16	30.16	6,457,099
Feb 13, 2025	30.89	31.53	30.70	30.85	30.85	3,746,550
Feb 12, 2025	30.62	31.01	30.50	30.90	30.90	3,908,113
Feb 11, 2025	31.98	32.15	30.40	30.80	30.80	5,909,251
Feb 10, 2025	30.70	32.09	30.66	32.04	32.04	6,342,967
Feb 7, 2025	31.68	32.17	30.38	30.70	30.70	4,567,795
Feb 6, 2025	31.13	31.79	30.60	31.70	31.70	3,013,298
Feb 5, 2025	32.16	32.21	30.55	31.16	31.16	3,109,407
Jan 27, 2025	31.60	32.36	31.41	31.89	31.89	2,787,827
Jan 24, 2025	0.135 Dividend
Jan 24, 2025	31.59	31.83	31.02	31.53	31.53	2,476,903
Jan 23, 2025	32.65	32.90	31.55	31.61	31.48	3,100,900
Jan 22, 2025	31.99	32.60	31.90	32.40	32.26	3,122,794
Jan 21, 2025	32.25	32.30	31.56	32.23	32.09	3,012,713
Jan 20, 2025	31.51	33.12	31.51	31.99	31.85	4,826,623
Jan 17, 2025	30.85	31.57	30.58	31.22	31.09	2,487,300
Jan 16, 2025	31.68	31.70	30.76	30.97	30.84	2,965,509
Jan 15, 2025	32.28	32.38	31.65	31.80	31.66	2,090,390
Jan 14, 2025	31.63	32.70	31.30	32.25	32.11	3,420,486
Jan 13, 2025	31.10	31.84	31.00	31.60	31.47	3,522,500
Jan 10, 2025	30.56	31.70	30.56	31.39	31.26	4,184,510
Jan 9, 2025	30.94	31.47	30.64	30.64	30.51	4,019,331
Jan 8, 2025	31.62	31.93	29.97	31.01	30.88	4,363,526
Jan 7, 2025	30.48	31.63	30.22	31.52	31.39	4,369,100
Jan 6, 2025	31.84	32.12	30.48	30.65	30.52	5,464,412
Jan 3, 2025	32.49	32.75	31.67	31.81	31.67	3,497,962
Jan 2, 2025	33.26	33.56	32.21	32.50	32.36	2,942,264
Dec 31, 2024	34.22	34.23	32.87	33.25	33.11	4,012,565
Dec 30, 2024	33.91	34.50	33.66	34.20	34.05	3,882,936
Dec 27, 2024	33.29	34.19	33.25	33.82	33.68	3,815,010
Dec 26, 2024	33.60	33.77	33.07	33.22	33.08	2,927,311
Dec 25, 2024	34.00	34.00	33.01	33.29	33.15	2,700,710
Dec 24, 2024	33.98	34.30	33.53	33.81	33.67	2,100,000
Dec 23, 2024	34.79	34.92	33.80	33.80	33.66	2,924,912
Dec 20, 2024	34.69	34.99	34.50	34.60	34.45	1,536,100
Dec 19, 2024	34.66	35.00	34.48	34.80	34.65	2,047,885
Dec 18, 2024	34.86	35.37	34.81	34.99	34.84	1,750,200
Dec 17, 2024	34.89	35.38	34.50	34.85	34.70	2,326,255
Dec 16, 2024	35.22	35.58	34.86	34.99	34.84	3,425,691
Dec 13, 2024	35.09	35.82	34.72	35.38	35.23	5,981,904
Dec 12, 2024	34.86	35.24	34.34	35.18	35.03	4,850,368
Dec 11, 2024	35.01	35.30	34.41	34.85	34.70	5,195,000
Dec 10, 2024	37.35	37.83	35.26	35.30	35.15	8,397,132
Dec 9, 2024	37.17	37.30	35.83	36.91	36.75	4,439,700
Dec 6, 2024	36.88	37.48	36.57	36.80	36.64	3,766,300
Dec 5, 2024	37.40	37.40	36.51	36.94	36.78	3,590,500
Dec 4, 2024	38.52	38.67	37.10	37.45	37.29	3,726,042
Dec 3, 2024	38.64	38.64	37.87	38.50	38.34	3,577,490
Dec 2, 2024	39.01	39.64	38.00	38.68	38.51	5,767,218
Nov 29, 2024	38.00	39.46	37.60	39.36	39.19	5,500,977
Nov 28, 2024	38.17	39.29	37.86	38.00	37.84	6,039,246
Nov 27, 2024	35.63	38.66	35.55	38.51	38.35	8,475,982
Nov 26, 2024	34.26	36.50	34.26	35.88	35.73	6,693,900
Nov 25, 2024	34.56	35.70	34.25	34.49	34.34	3,572,996
Nov 22, 2024	36.00	36.72	34.56	34.59	34.44	5,459,473
Nov 21, 2024	35.70	37.47	35.50	36.20	36.05	10,235,745
Nov 20, 2024	32.45	35.67	32.42	35.67	35.52	5,946,873
Nov 19, 2024	32.22	33.01	32.07	32.43	32.29	3,685,203
Nov 18, 2024	32.81	33.03	31.97	32.22	32.08	3,356,242
Nov 15, 2024	33.49	33.80	32.50	32.65	32.51	4,229,900
Nov 14, 2024	33.90	34.22	33.52	33.64	33.50	3,057,065
Nov 13, 2024	34.90	35.14	33.96	34.06	33.91	4,389,720
Nov 12, 2024	34.79	35.95	34.40	35.00	34.85	7,325,770
Nov 11, 2024	34.59	35.05	33.70	34.78	34.63	5,849,834
Nov 8, 2024	36.66	36.66	34.30	34.59	34.44	10,170,900
Nov 7, 2024	36.37	37.45	36.13	36.65	36.49	4,020,500
Nov 6, 2024	36.47	36.92	35.93	36.37	36.21	3,715,100
Nov 5, 2024	36.39	37.46	36.07	36.65	36.49	5,488,081
Nov 4, 2024	36.91	37.95	36.10	36.29	36.14	5,637,803
Nov 1, 2024	34.84	36.95	34.50	36.51	36.35	7,570,753
Oct 31, 2024	35.39	35.99	34.60	34.94	34.79	4,030,820
Oct 30, 2024	35.61	36.20	34.69	35.23	35.08	3,649,000
Oct 29, 2024	35.91	36.28	35.23	35.68	35.53	3,168,900
Oct 28, 2024	35.22	36.12	35.05	35.87	35.72	3,612,000
Oct 25, 2024	35.59	35.67	34.49	35.53	35.38	4,717,461
Oct 24, 2024	36.24	37.11	34.70	34.95	34.80	7,462,861
Oct 23, 2024	36.43	36.79	36.13	36.40	36.24	3,331,815
Oct 22, 2024	38.07	38.22	36.24	36.36	36.20	5,634,519
Oct 21, 2024	37.69	38.79	36.17	38.06	37.90	4,249,150
Oct 18, 2024	37.16	38.66	36.45	37.52	37.36	5,954,409
Oct 17, 2024	36.30	37.90	36.02	37.16	37.00	5,023,315
Oct 16, 2024	35.22	36.80	34.68	36.06	35.91	4,814,592
Oct 15, 2024	38.21	38.21	35.50	35.66	35.51	7,978,205
Oct 14, 2024	36.59	38.90	35.01	38.37	38.21	6,403,278
Oct 11, 2024	37.79	38.24	35.49	36.08	35.93	3,991,411
Oct 10, 2024	38.45	39.91	37.91	37.94	37.78	6,558,792
Oct 9, 2024	39.45	40.06	37.59	38.01	37.85	6,975,350
Oct 8, 2024	40.66	40.66	37.72	39.64	39.47	8,573,150
Sep 30, 2024	34.30	36.96	33.70	36.96	36.80	6,420,281
Sep 27, 2024	32.90	33.62	31.97	33.60	33.46	6,548,288
Sep 26, 2024	31.63	32.80	31.21	32.78	32.64	3,716,011
Sep 25, 2024	31.71	32.66	31.06	31.68	31.54	5,218,800
Sep 24, 2024	31.88	32.28	30.93	31.72	31.58	5,244,765
Sep 23, 2024	32.60	32.96	31.53	31.73	31.59	5,289,100
Sep 20, 2024	32.71	32.85	32.30	32.66	32.52	2,584,500
Sep 19, 2024	34.20	34.47	32.71	32.97	32.83	4,311,633
Sep 18, 2024	0.145 Dividend
Sep 18, 2024	32.72	34.55	32.23	34.47	34.32	3,199,900
Sep 13, 2024	33.28	33.54	32.40	32.92	32.64	3,640,737
Sep 12, 2024	34.20	34.39	33.01	33.29	33.00	4,054,500
Sep 11, 2024	32.97	34.41	32.63	34.25	33.95	2,685,622
Sep 10, 2024	32.89	33.32	31.85	32.90	32.62	3,178,120
Sep 9, 2024	32.00	32.96	31.80	32.75	32.47	2,712,091
Sep 6, 2024	32.61	32.97	32.05	32.13	31.85	1,950,200
Sep 5, 2024	32.14	32.77	31.88	32.60	32.32	2,138,700
Sep 4, 2024	31.95	32.80	31.78	32.14	31.86	2,170,117
Sep 3, 2024	31.31	32.38	31.14	31.91	31.63	3,297,669
Sep 2, 2024	31.17	31.70	30.79	31.28	31.01	2,753,369
Aug 30, 2024	30.52	31.50	30.01	31.20	30.93	3,761,944
Aug 29, 2024	31.00	31.51	30.20	30.80	30.53	4,183,219
Aug 28, 2024	30.39	31.20	30.18	31.09	30.82	2,496,809
Aug 27, 2024	30.31	31.13	30.24	30.51	30.25	3,370,348
Aug 26, 2024	30.06	30.58	29.86	30.43	30.17	2,268,304
Aug 23, 2024	29.82	30.41	29.40	30.21	29.95	2,838,804
Aug 22, 2024	29.52	30.42	29.52	30.04	29.78	2,150,452
Aug 21, 2024	29.26	30.10	29.25	29.52	29.26	2,707,640
Aug 20, 2024	30.00	30.06	29.10	29.45	29.20	2,749,650
Aug 19, 2024	30.39	30.54	29.68	30.04	29.78	3,251,425
Aug 16, 2024	28.84	30.58	28.61	30.24	29.98	5,904,615
Aug 15, 2024	27.97	29.31	27.72	28.94	28.69	4,520,352
Aug 14, 2024	28.16	28.39	27.50	27.89	27.65	2,035,500
Aug 13, 2024	28.85	28.96	27.98	28.29	28.05	3,727,793
Aug 12, 2024	29.09	29.74	28.70	28.85	28.60	5,063,669
Aug 9, 2024	28.56	29.30	28.36	29.00	28.75	3,110,172
Aug 8, 2024	28.20	29.00	28.13	28.64	28.39	2,495,972
Aug 7, 2024	28.28	28.55	27.79	28.30	28.06	2,486,300
Aug 6, 2024	27.94	28.99	27.84	28.36	28.11	3,686,456
Aug 5, 2024	27.12	28.55	27.00	27.91	27.67	5,737,900
Aug 2, 2024	26.57	28.05	26.51	27.14	26.91	4,644,034
Aug 1, 2024	27.19	27.86	26.17	26.60	26.37	3,008,281
Jul 31, 2024	25.67	27.70	25.48	27.29	27.05	4,003,153
Jul 30, 2024	26.59	26.74	25.66	25.77	25.55	3,145,448
Jul 29, 2024	26.59	27.53	26.24	26.66	26.43	3,049,265
Jul 26, 2024	26.66	26.86	26.01	26.56	26.33	2,365,800
Jul 25, 2024	27.05	27.09	26.37	26.66	26.43	2,997,419
Jul 24, 2024	27.73	28.04	26.81	27.10	26.87	6,462,600
Jul 23, 2024	29.52	29.52	27.68	27.76	27.52	3,731,600
Jul 22, 2024	29.20	29.85	28.90	29.48	29.22	3,171,867
Jul 19, 2024	29.51	29.86	29.00	29.21	28.96	2,721,701
Jul 18, 2024	29.59	30.02	29.12	29.63	29.37	2,083,600
Jul 17, 2024	29.75	30.09	29.12	29.70	29.44	2,910,329
Jul 16, 2024	29.88	30.17	29.61	29.95	29.69	1,688,000
Jul 15, 2024	30.96	30.99	29.70	29.80	29.54	3,679,300
Jul 12, 2024	30.26	31.55	30.25	31.16	30.89	4,049,700
Jul 11, 2024	30.58	30.58	28.69	29.95	29.69	4,840,340
Jul 10, 2024	30.61	30.90	30.00	30.16	29.90	1,625,600
Jul 9, 2024	30.40	30.90	29.85	30.80	30.53	2,173,486
Jul 8, 2024	31.50	31.50	30.33	30.51	30.25	2,178,025
Jul 5, 2024	29.71	31.45	29.67	31.28	31.01	2,887,216
Jul 4, 2024	30.38	30.60	29.66	29.78	29.52	2,470,390
Jul 3, 2024	31.23	31.23	30.24	30.52	30.26	2,535,960
Jul 2, 2024	31.22	31.93	31.08	31.25	30.98	2,271,472
Jul 1, 2024	30.65	31.55	30.38	31.26	30.99	3,231,556
Jun 28, 2024	31.06	31.83	30.63	30.70	30.43	3,506,352
Jun 27, 2024	31.29	31.93	30.72	31.35	31.08	4,518,014
Jun 26, 2024	31.55	31.80	30.61	31.14	30.87	6,457,030
Jun 25, 2024	32.95	33.15	31.40	31.55	31.28	5,778,731
Jun 24, 2024	33.50	33.78	32.96	33.06	32.77	2,500,422
Jun 21, 2024	32.90	33.76	32.62	33.65	33.36	2,669,851
Jun 20, 2024	33.21	34.07	32.68	32.87	32.59	2,691,894
Jun 19, 2024	32.93	33.50	32.65	33.33	33.04	2,325,608
Jun 18, 2024	33.20	33.70	32.46	32.90	32.62	2,991,712
Jun 17, 2024	33.08	33.62	32.80	33.28	32.99	4,348,480
Jun 14, 2024	33.00	33.30	32.45	33.20	32.91	3,355,741
Jun 13, 2024	32.06	33.30	31.52	33.16	32.87	4,218,828
Jun 12, 2024	31.00	32.24	30.58	31.96	31.68	3,246,873
Jun 11, 2024	30.52	31.22	30.14	31.05	30.78	2,357,658
Jun 7, 2024	31.24	31.49	30.25	30.37	30.11	3,001,401
Jun 6, 2024	30.93	31.49	30.61	31.24	30.97	2,663,659
Jun 5, 2024	30.72	31.34	30.29	30.81	30.54	2,473,895
Jun 4, 2024	29.87	30.68	29.87	30.59	30.33	2,110,783
Jun 3, 2024	30.06	31.13	29.81	30.15	29.89	2,756,831
May 31, 2024	31.08	32.29	30.52	30.64	30.37	2,675,008
May 30, 2024	30.96	31.55	30.22	30.68	30.41	3,557,090
May 29, 2024	31.10	32.29	30.40	31.35	31.08	5,845,161
May 28, 2024	30.29	30.80	29.83	30.11	29.85	1,273,750
May 27, 2024	30.00	30.39	29.49	30.31	30.05	2,343,261
May 24, 2024	0.2 Dividend
May 24, 2024	30.05	30.88	29.80	29.86	29.60	2,730,200
May 23, 2024	30.85	31.08	30.07	30.21	29.75	2,944,461
May 22, 2024	30.91	30.93	30.28	30.62	30.15	2,600,866
May 21, 2024	30.81	31.54	30.50	30.87	30.40	2,121,828
May 20, 2024	31.40	31.58	30.66	30.85	30.38	3,989,557
May 17, 2024	30.50	31.86	30.35	31.38	30.90	3,862,576
May 16, 2024	30.83	31.23	30.47	30.62	30.15	3,722,354
May 15, 2024	30.33	31.15	29.88	30.83	30.36	3,041,100
May 14, 2024	30.24	30.65	30.04	30.21	29.75	1,688,013
May 13, 2024	30.52	30.77	29.97	30.20	29.74	2,099,105

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Haisco Pharmaceutical Group Co., Ltd. (002653.SZ)