Zhejiang Huakang Pharmaceutical Co., Ltd. (605077.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 19.12 | 19.29 | 18.57 | 18.68 | 18.68 | 1,229,125 |
| 15 Apr 2024 | 19.53 | 19.67 | 18.90 | 19.29 | 19.29 | 1,245,468 |
| 12 Apr 2024 | 19.69 | 19.90 | 19.42 | 19.54 | 19.54 | 761,968 |
| 11 Apr 2024 | 19.86 | 20.01 | 19.70 | 19.74 | 19.74 | 677,584 |
| 10 Apr 2024 | 20.20 | 20.20 | 19.65 | 19.71 | 19.71 | 735,460 |
| 09 Apr 2024 | 19.71 | 20.15 | 19.71 | 20.13 | 20.13 | 817,997 |
| 08 Apr 2024 | 20.54 | 20.62 | 19.73 | 19.74 | 19.74 | 1,116,440 |
| 03 Apr 2024 | 20.21 | 20.45 | 20.10 | 20.28 | 20.28 | 1,026,916 |
| 02 Apr 2024 | 19.99 | 20.29 | 19.98 | 20.23 | 20.23 | 1,002,416 |
| 01 Apr 2024 | 19.80 | 20.00 | 19.48 | 19.98 | 19.98 | 1,014,640 |
| 29 Mar 2024 | 19.23 | 19.40 | 19.23 | 19.46 | 19.46 | 366,669 |
| 28 Mar 2024 | 19.29 | 19.44 | 19.08 | 19.23 | 19.23 | 963,064 |
| 27 Mar 2024 | 19.49 | 19.73 | 19.28 | 19.29 | 19.29 | 852,748 |
| 26 Mar 2024 | 19.28 | 19.60 | 19.22 | 19.48 | 19.48 | 601,720 |
| 25 Mar 2024 | 19.66 | 19.84 | 19.35 | 19.36 | 19.36 | 911,793 |
| 22 Mar 2024 | 20.23 | 20.25 | 19.50 | 19.66 | 19.66 | 1,195,236 |
| 21 Mar 2024 | 20.50 | 20.56 | 20.17 | 20.23 | 20.23 | 1,051,496 |
| 20 Mar 2024 | 20.45 | 20.52 | 20.24 | 20.49 | 20.49 | 962,420 |
| 19 Mar 2024 | 20.47 | 20.60 | 20.31 | 20.42 | 20.42 | 936,016 |
| 18 Mar 2024 | 20.31 | 20.49 | 20.11 | 20.47 | 20.47 | 1,044,072 |
| 15 Mar 2024 | 20.08 | 20.33 | 20.05 | 20.31 | 20.31 | 491,520 |
| 14 Mar 2024 | 20.30 | 20.55 | 19.95 | 20.16 | 20.16 | 784,773 |
| 13 Mar 2024 | 20.20 | 20.44 | 20.01 | 20.37 | 20.37 | 878,428 |
| 12 Mar 2024 | 20.15 | 20.48 | 20.00 | 20.24 | 20.24 | 1,221,624 |
| 11 Mar 2024 | 19.77 | 20.02 | 19.56 | 19.95 | 19.95 | 884,053 |
| 08 Mar 2024 | 19.33 | 19.96 | 19.33 | 19.67 | 19.67 | 993,547 |
| 07 Mar 2024 | 19.35 | 19.75 | 19.20 | 19.38 | 19.38 | 1,338,068 |
| 06 Mar 2024 | 19.30 | 19.45 | 19.00 | 19.28 | 19.28 | 1,047,628 |
| 05 Mar 2024 | 19.58 | 19.74 | 19.24 | 19.30 | 19.30 | 933,136 |
| 04 Mar 2024 | 19.54 | 19.75 | 19.29 | 19.69 | 19.69 | 937,331 |
| 01 Mar 2024 | 19.66 | 19.77 | 19.48 | 19.56 | 19.56 | 1,155,235 |
| 29 Feb 2024 | 19.46 | 19.92 | 19.21 | 19.78 | 19.78 | 2,099,564 |
| 28 Feb 2024 | 20.74 | 21.28 | 19.60 | 19.60 | 19.60 | 2,632,785 |
| 27 Feb 2024 | 19.93 | 20.80 | 19.88 | 20.78 | 20.78 | 1,582,984 |
| 26 Feb 2024 | 20.53 | 20.53 | 19.92 | 20.15 | 20.15 | 1,632,504 |
| 23 Feb 2024 | 19.18 | 20.63 | 18.90 | 20.50 | 20.50 | 2,687,468 |
| 22 Feb 2024 | 18.76 | 19.18 | 18.72 | 19.13 | 19.13 | 667,556 |
| 21 Feb 2024 | 18.69 | 19.26 | 18.52 | 18.86 | 18.86 | 982,679 |
| 20 Feb 2024 | 18.85 | 18.86 | 18.43 | 18.76 | 18.76 | 715,408 |
| 19 Feb 2024 | 18.97 | 19.34 | 18.67 | 18.80 | 18.80 | 1,348,111 |
| 08 Feb 2024 | 17.50 | 19.19 | 17.34 | 18.81 | 18.81 | 2,235,089 |
| 07 Feb 2024 | 17.49 | 17.88 | 16.80 | 17.50 | 17.50 | 2,012,800 |
| 06 Feb 2024 | 16.58 | 17.54 | 15.73 | 17.20 | 17.20 | 1,848,832 |
| 05 Feb 2024 | 16.54 | 17.10 | 15.57 | 16.55 | 16.55 | 2,051,948 |
| 02 Feb 2024 | 17.92 | 18.08 | 16.07 | 16.86 | 16.86 | 2,389,393 |
| 01 Feb 2024 | 18.15 | 18.36 | 17.60 | 17.83 | 17.83 | 929,690 |
| 31 Jan 2024 | 19.05 | 19.19 | 18.02 | 18.06 | 18.06 | 992,662 |
| 30 Jan 2024 | 19.63 | 19.87 | 18.88 | 18.89 | 18.89 | 844,536 |
| 29 Jan 2024 | 20.30 | 20.46 | 19.63 | 19.63 | 19.63 | 899,644 |
| 26 Jan 2024 | 20.21 | 20.58 | 20.10 | 20.27 | 20.27 | 727,858 |
| 25 Jan 2024 | 19.75 | 20.32 | 19.44 | 20.25 | 20.25 | 1,176,905 |
| 24 Jan 2024 | 19.74 | 19.93 | 19.00 | 19.68 | 19.68 | 930,256 |
| 23 Jan 2024 | 19.55 | 19.79 | 19.10 | 19.68 | 19.68 | 699,418 |
| 22 Jan 2024 | 20.80 | 20.80 | 19.24 | 19.50 | 19.50 | 1,496,112 |
| 19 Jan 2024 | 21.03 | 21.17 | 20.72 | 20.74 | 20.74 | 687,360 |
| 18 Jan 2024 | 21.16 | 21.17 | 20.35 | 21.03 | 21.03 | 1,559,414 |
| 17 Jan 2024 | 21.85 | 21.85 | 21.04 | 21.06 | 21.06 | 1,305,729 |
| 16 Jan 2024 | 21.78 | 22.14 | 21.61 | 21.78 | 21.78 | 1,005,910 |
| 15 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 12 Jan 2024 | 21.50 | 22.00 | 21.25 | 21.65 | 21.65 | 950,084 |
| 11 Jan 2024 | 20.86 | 21.32 | 20.86 | 21.32 | 21.32 | 715,781 |
| 10 Jan 2024 | 21.03 | 21.22 | 20.81 | 20.91 | 20.91 | 553,640 |
| 09 Jan 2024 | 21.10 | 21.35 | 20.98 | 21.07 | 21.07 | 476,372 |
| 08 Jan 2024 | 21.43 | 21.43 | 21.10 | 21.10 | 21.10 | 492,300 |
| 05 Jan 2024 | 21.66 | 21.87 | 21.32 | 21.51 | 21.51 | 767,868 |
| 04 Jan 2024 | 21.88 | 21.99 | 21.65 | 21.68 | 21.68 | 756,296 |
| 03 Jan 2024 | 21.90 | 22.06 | 21.72 | 21.83 | 21.83 | 864,768 |
| 02 Jan 2024 | 21.69 | 22.07 | 21.58 | 21.98 | 21.98 | 2,215,850 |
| 29 Dec 2023 | 21.65 | 21.84 | 21.53 | 21.64 | 21.64 | 1,921,756 |
| 28 Dec 2023 | 21.38 | 21.76 | 21.31 | 21.74 | 21.74 | 1,810,830 |
| 27 Dec 2023 | 21.72 | 21.72 | 20.95 | 21.51 | 21.51 | 1,335,773 |
| 26 Dec 2023 | 21.54 | 22.06 | 21.54 | 21.64 | 21.64 | 1,679,230 |
| 25 Dec 2023 | 21.71 | 21.86 | 21.50 | 21.68 | 21.68 | 3,212,912 |
| 22 Dec 2023 | 22.57 | 23.04 | 22.42 | 23.02 | 23.02 | 2,882,234 |
| 21 Dec 2023 | 22.55 | 22.60 | 22.07 | 22.54 | 22.54 | 1,876,226 |
| 20 Dec 2023 | 22.60 | 22.78 | 22.47 | 22.51 | 22.51 | 702,896 |
| 19 Dec 2023 | 22.34 | 22.68 | 22.27 | 22.60 | 22.60 | 657,422 |
| 18 Dec 2023 | 22.44 | 22.57 | 22.26 | 22.34 | 22.34 | 838,236 |
| 15 Dec 2023 | 22.84 | 22.92 | 22.53 | 22.55 | 22.55 | 772,466 |
| 14 Dec 2023 | 23.04 | 23.28 | 22.81 | 22.84 | 22.84 | 890,321 |
| 13 Dec 2023 | 23.04 | 23.18 | 22.81 | 23.03 | 23.03 | 929,408 |
| 12 Dec 2023 | 22.60 | 23.49 | 22.53 | 23.04 | 23.04 | 2,363,345 |
| 11 Dec 2023 | 22.26 | 22.66 | 21.89 | 22.61 | 22.61 | 1,690,519 |
| 08 Dec 2023 | 22.34 | 22.58 | 21.94 | 22.03 | 22.03 | 1,408,352 |
| 07 Dec 2023 | 22.64 | 22.66 | 22.12 | 22.50 | 22.50 | 1,110,947 |
| 06 Dec 2023 | 22.39 | 22.77 | 22.17 | 22.76 | 22.76 | 1,743,913 |
| 05 Dec 2023 | 22.42 | 22.54 | 22.15 | 22.15 | 22.15 | 852,745 |
| 04 Dec 2023 | 22.96 | 22.96 | 22.42 | 22.42 | 22.42 | 1,139,000 |
| 01 Dec 2023 | 22.73 | 22.93 | 22.61 | 22.81 | 22.81 | 996,105 |
| 30 Nov 2023 | 22.84 | 22.96 | 22.59 | 22.77 | 22.77 | 630,268 |
| 29 Nov 2023 | 22.87 | 22.96 | 22.74 | 22.80 | 22.80 | 665,292 |
| 28 Nov 2023 | 22.82 | 23.08 | 22.70 | 22.90 | 22.90 | 889,815 |
| 27 Nov 2023 | 22.76 | 22.88 | 22.56 | 22.86 | 22.86 | 917,236 |
| 24 Nov 2023 | 22.74 | 22.81 | 22.61 | 22.73 | 22.73 | 822,099 |
| 23 Nov 2023 | 22.66 | 22.75 | 22.56 | 22.73 | 22.73 | 752,320 |
| 22 Nov 2023 | 22.70 | 22.84 | 22.59 | 22.62 | 22.62 | 940,264 |
| 21 Nov 2023 | 22.81 | 22.88 | 22.65 | 22.76 | 22.76 | 900,288 |
| 20 Nov 2023 | 22.68 | 22.85 | 22.54 | 22.76 | 22.76 | 989,976 |
| 17 Nov 2023 | 22.40 | 22.70 | 22.34 | 22.67 | 22.67 | 932,800 |
| 16 Nov 2023 | 22.77 | 22.78 | 22.43 | 22.45 | 22.45 | 1,239,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.