Hainan Huluwa Pharmaceutical Group Co., Ltd. (605199.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:51AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 11.55 | 11.68 | 11.53 | 11.67 | 11.67 | 362,900 |
| 21 May 2024 | 11.84 | 11.86 | 11.54 | 11.60 | 11.60 | 2,180,500 |
| 20 May 2024 | 11.78 | 12.00 | 11.73 | 11.82 | 11.82 | 1,807,000 |
| 17 May 2024 | 11.80 | 11.94 | 11.70 | 11.83 | 11.83 | 1,688,100 |
| 16 May 2024 | 11.85 | 12.00 | 11.76 | 11.80 | 11.80 | 1,819,800 |
| 15 May 2024 | 12.03 | 12.10 | 11.90 | 11.93 | 11.93 | 1,552,200 |
| 14 May 2024 | 11.85 | 12.18 | 11.83 | 12.02 | 12.02 | 2,130,500 |
| 13 May 2024 | 12.07 | 12.25 | 11.87 | 11.91 | 11.91 | 2,497,443 |
| 10 May 2024 | 12.48 | 12.48 | 12.05 | 12.11 | 12.11 | 2,963,900 |
| 09 May 2024 | 12.25 | 12.47 | 12.14 | 12.43 | 12.43 | 3,197,000 |
| 08 May 2024 | 12.20 | 12.38 | 12.10 | 12.23 | 12.23 | 3,373,258 |
| 07 May 2024 | 12.16 | 12.24 | 12.04 | 12.18 | 12.18 | 2,961,700 |
| 06 May 2024 | 11.90 | 12.11 | 11.75 | 12.11 | 12.11 | 4,325,800 |
| 30 Apr 2024 | 11.56 | 11.74 | 11.51 | 11.69 | 11.69 | 3,063,800 |
| 29 Apr 2024 | 11.16 | 11.56 | 11.16 | 11.56 | 11.56 | 3,798,300 |
| 26 Apr 2024 | 11.11 | 11.30 | 11.02 | 11.25 | 11.25 | 2,919,000 |
| 25 Apr 2024 | 11.13 | 11.38 | 11.08 | 11.11 | 11.11 | 3,120,153 |
| 24 Apr 2024 | 11.12 | 11.16 | 11.00 | 11.10 | 11.10 | 1,856,089 |
| 23 Apr 2024 | 10.96 | 11.17 | 10.90 | 11.12 | 11.12 | 2,827,489 |
| 22 Apr 2024 | 10.70 | 11.09 | 10.63 | 10.96 | 10.96 | 3,197,928 |
| 19 Apr 2024 | 10.99 | 11.19 | 10.87 | 10.90 | 10.90 | 5,202,647 |
| 18 Apr 2024 | 10.91 | 11.64 | 10.52 | 11.33 | 11.33 | 7,863,058 |
| 17 Apr 2024 | 10.68 | 11.53 | 10.68 | 11.10 | 11.10 | 6,740,351 |
| 16 Apr 2024 | 11.24 | 11.30 | 10.53 | 10.62 | 10.62 | 3,340,800 |
| 15 Apr 2024 | 11.68 | 11.83 | 11.12 | 11.26 | 11.26 | 2,538,422 |
| 12 Apr 2024 | 11.93 | 12.06 | 11.66 | 11.68 | 11.68 | 2,347,400 |
| 11 Apr 2024 | 11.94 | 12.17 | 11.85 | 11.88 | 11.88 | 2,274,800 |
| 10 Apr 2024 | 12.38 | 12.41 | 11.95 | 12.03 | 12.03 | 1,870,500 |
| 09 Apr 2024 | 12.06 | 12.38 | 11.88 | 12.38 | 12.38 | 2,628,700 |
| 08 Apr 2024 | 12.52 | 12.55 | 12.05 | 12.06 | 12.06 | 2,700,200 |
| 03 Apr 2024 | 12.47 | 12.63 | 12.20 | 12.57 | 12.57 | 2,469,500 |
| 02 Apr 2024 | 12.65 | 12.69 | 12.36 | 12.47 | 12.47 | 1,858,889 |
| 01 Apr 2024 | 12.36 | 12.64 | 12.33 | 12.61 | 12.61 | 2,607,500 |
| 29 Mar 2024 | 12.23 | 12.30 | 12.17 | 12.30 | 12.30 | 939,000 |
| 28 Mar 2024 | 12.20 | 12.38 | 12.00 | 12.19 | 12.19 | 2,547,200 |
| 27 Mar 2024 | 12.35 | 12.59 | 12.30 | 12.30 | 12.30 | 2,171,000 |
| 26 Mar 2024 | 12.38 | 12.43 | 12.10 | 12.35 | 12.35 | 1,846,700 |
| 25 Mar 2024 | 12.72 | 12.81 | 12.31 | 12.32 | 12.32 | 2,171,200 |
| 22 Mar 2024 | 13.08 | 13.08 | 12.70 | 12.81 | 12.81 | 2,559,400 |
| 21 Mar 2024 | 13.16 | 13.23 | 12.96 | 13.12 | 13.12 | 2,192,000 |
| 20 Mar 2024 | 13.07 | 13.29 | 13.02 | 13.16 | 13.16 | 2,918,600 |
| 19 Mar 2024 | 13.08 | 13.18 | 13.01 | 13.06 | 13.06 | 2,604,122 |
| 18 Mar 2024 | 12.81 | 13.13 | 12.66 | 13.11 | 13.11 | 4,882,700 |
| 15 Mar 2024 | 12.61 | 12.99 | 12.61 | 12.82 | 12.82 | 3,133,800 |
| 14 Mar 2024 | 12.85 | 13.00 | 12.60 | 12.80 | 12.80 | 3,588,751 |
| 13 Mar 2024 | 12.81 | 12.89 | 12.53 | 12.69 | 12.69 | 3,539,400 |
| 12 Mar 2024 | 12.73 | 13.17 | 12.67 | 12.92 | 12.92 | 6,789,400 |
| 11 Mar 2024 | 12.26 | 12.56 | 12.26 | 12.55 | 12.55 | 3,017,700 |
| 08 Mar 2024 | 12.10 | 12.46 | 12.10 | 12.26 | 12.26 | 2,523,600 |
| 07 Mar 2024 | 12.38 | 12.45 | 12.12 | 12.16 | 12.16 | 2,221,200 |
| 06 Mar 2024 | 12.43 | 12.58 | 12.15 | 12.38 | 12.38 | 2,629,000 |
| 05 Mar 2024 | 12.74 | 12.75 | 12.33 | 12.49 | 12.49 | 3,774,900 |
| 04 Mar 2024 | 12.41 | 13.01 | 12.33 | 12.90 | 12.90 | 5,712,200 |
| 01 Mar 2024 | 12.40 | 12.54 | 12.24 | 12.40 | 12.40 | 2,118,000 |
| 29 Feb 2024 | 11.94 | 12.39 | 11.75 | 12.36 | 12.36 | 3,516,000 |
| 28 Feb 2024 | 12.67 | 13.07 | 11.95 | 12.03 | 12.03 | 5,768,500 |
| 27 Feb 2024 | 12.46 | 12.68 | 12.35 | 12.68 | 12.68 | 3,010,000 |
| 26 Feb 2024 | 12.23 | 12.55 | 12.13 | 12.45 | 12.45 | 3,314,676 |
| 23 Feb 2024 | 12.01 | 12.24 | 11.89 | 12.22 | 12.22 | 4,018,276 |
| 22 Feb 2024 | 11.70 | 12.18 | 11.62 | 12.01 | 12.01 | 4,013,376 |
| 21 Feb 2024 | 11.73 | 12.02 | 11.58 | 11.73 | 11.73 | 4,198,636 |
| 20 Feb 2024 | 11.53 | 12.08 | 11.32 | 11.84 | 11.84 | 4,295,276 |
| 19 Feb 2024 | 11.02 | 11.57 | 11.02 | 11.53 | 11.53 | 4,768,015 |
| 08 Feb 2024 | 10.18 | 11.05 | 10.18 | 11.00 | 11.00 | 5,008,200 |
| 07 Feb 2024 | 10.63 | 10.77 | 9.96 | 10.14 | 10.14 | 4,737,300 |
| 06 Feb 2024 | 9.51 | 10.94 | 9.51 | 10.63 | 10.63 | 4,304,951 |
| 05 Feb 2024 | 11.36 | 11.36 | 10.23 | 10.23 | 10.23 | 4,783,700 |
| 02 Feb 2024 | 12.10 | 12.33 | 10.94 | 11.37 | 11.37 | 3,593,900 |
| 01 Feb 2024 | 12.01 | 12.45 | 11.98 | 12.13 | 12.13 | 1,760,038 |
| 31 Jan 2024 | 12.80 | 13.00 | 12.22 | 12.28 | 12.28 | 2,913,512 |
| 30 Jan 2024 | 13.25 | 13.36 | 12.91 | 12.93 | 12.93 | 1,692,801 |
| 29 Jan 2024 | 13.75 | 13.90 | 13.35 | 13.39 | 13.39 | 2,955,112 |
| 26 Jan 2024 | 13.76 | 14.35 | 13.56 | 13.89 | 13.89 | 4,609,905 |
| 25 Jan 2024 | 13.13 | 13.75 | 13.04 | 13.75 | 13.75 | 2,714,995 |
| 24 Jan 2024 | 13.00 | 13.25 | 12.67 | 13.14 | 13.14 | 1,892,112 |
| 23 Jan 2024 | 13.06 | 13.14 | 12.80 | 13.00 | 13.00 | 1,557,100 |
| 22 Jan 2024 | 13.97 | 14.04 | 12.99 | 13.07 | 13.07 | 2,561,147 |
| 19 Jan 2024 | 14.00 | 14.14 | 13.93 | 13.97 | 13.97 | 1,147,556 |
| 18 Jan 2024 | 14.01 | 14.32 | 13.65 | 14.04 | 14.04 | 2,954,387 |
| 17 Jan 2024 | 14.44 | 14.72 | 14.23 | 14.24 | 14.24 | 1,740,100 |
| 16 Jan 2024 | 14.73 | 14.88 | 14.40 | 14.54 | 14.54 | 1,834,300 |
| 15 Jan 2024 | 14.53 | 14.92 | 14.53 | 14.73 | 14.73 | 2,340,400 |
| 12 Jan 2024 | 14.67 | 14.89 | 14.62 | 14.65 | 14.65 | 1,808,800 |
| 11 Jan 2024 | 14.50 | 14.74 | 14.49 | 14.73 | 14.73 | 1,616,789 |
| 10 Jan 2024 | 14.71 | 14.71 | 14.44 | 14.55 | 14.55 | 1,397,589 |
| 09 Jan 2024 | 14.52 | 14.75 | 14.50 | 14.67 | 14.67 | 1,957,300 |
| 08 Jan 2024 | 14.88 | 14.94 | 14.52 | 14.52 | 14.52 | 2,464,389 |
| 05 Jan 2024 | 15.20 | 15.20 | 14.88 | 14.95 | 14.95 | 2,792,538 |
| 04 Jan 2024 | 15.24 | 15.24 | 14.96 | 15.18 | 15.18 | 2,716,800 |
| 03 Jan 2024 | 15.18 | 15.58 | 15.13 | 15.26 | 15.26 | 4,512,100 |
| 02 Jan 2024 | 15.14 | 15.40 | 15.07 | 15.17 | 15.17 | 3,240,200 |
| 29 Dec 2023 | 15.09 | 15.20 | 15.02 | 15.16 | 15.16 | 2,737,000 |
| 28 Dec 2023 | 14.87 | 15.12 | 14.69 | 15.03 | 15.03 | 2,884,000 |
| 27 Dec 2023 | 14.81 | 14.91 | 14.67 | 14.91 | 14.91 | 1,824,900 |
| 26 Dec 2023 | 15.00 | 15.06 | 14.81 | 14.82 | 14.82 | 1,909,900 |
| 25 Dec 2023 | 15.16 | 15.23 | 14.82 | 15.00 | 15.00 | 2,663,900 |
| 22 Dec 2023 | 15.28 | 15.41 | 15.14 | 15.16 | 15.16 | 2,641,100 |
| 21 Dec 2023 | 15.38 | 15.40 | 14.96 | 15.36 | 15.36 | 3,432,400 |
| 20 Dec 2023 | 15.42 | 15.66 | 15.40 | 15.41 | 15.41 | 2,606,200 |
| 19 Dec 2023 | 15.70 | 15.74 | 15.30 | 15.48 | 15.48 | 3,936,600 |
| *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.