Zhejiang Hisun Pharmaceutical Co., Ltd. (SHA:600267)
China
· Delayed Price · Currency is CNY 11.47
-0.05 (-0.43%)
Apr 29, 2026, 3:00 PM CST
SHA:600267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.44 | 11.65 | 11.16 | 11.47 | 11.47 | -0.43% | 33,234,525 |
| Apr 28, 2026 | 11.68 | 11.75 | 11.43 | 11.52 | 11.52 | -1.12% | 40,795,134 |
| Apr 27, 2026 | 11.29 | 11.65 | 11.21 | 11.65 | 11.65 | 2.46% | 38,478,449 |
| Apr 24, 2026 | 11.24 | 11.44 | 11.08 | 11.37 | 11.37 | 1.16% | 34,359,963 |
| Apr 23, 2026 | 11.28 | 11.38 | 11.07 | 11.24 | 11.24 | -1.14% | 32,313,440 |
| Apr 22, 2026 | 11.01 | 11.38 | 10.92 | 11.37 | 11.37 | 2.80% | 38,619,959 |
| Apr 21, 2026 | 11.14 | 11.30 | 11.03 | 11.06 | 11.06 | -0.98% | 30,418,710 |
| Apr 20, 2026 | 11.15 | 11.23 | 11.01 | 11.17 | 11.17 | -0.62% | 37,190,748 |
| Apr 17, 2026 | 11.47 | 11.63 | 11.11 | 11.24 | 11.24 | -2.52% | 61,553,832 |
| Apr 16, 2026 | 11.93 | 12.24 | 11.46 | 11.53 | 11.53 | 1.23% | 109,614,900 |
| Apr 15, 2026 | 10.40 | 11.39 | 10.40 | 11.39 | 11.39 | 10.05% | 49,333,220 |
| Apr 14, 2026 | 10.24 | 10.36 | 10.17 | 10.35 | 10.35 | 1.17% | 10,409,457 |
| Apr 13, 2026 | 10.23 | 10.31 | 10.14 | 10.23 | 10.23 | -0.39% | 10,088,900 |
| Apr 10, 2026 | 10.28 | 10.42 | 10.19 | 10.27 | 10.27 | - | 12,973,300 |
| Apr 9, 2026 | 10.32 | 10.61 | 10.21 | 10.27 | 10.27 | -0.87% | 19,842,740 |
| Apr 8, 2026 | 10.58 | 10.74 | 10.28 | 10.36 | 10.36 | -2.63% | 32,256,520 |
| Apr 7, 2026 | 10.60 | 10.74 | 10.44 | 10.64 | 10.64 | 1.04% | 11,350,670 |
| Apr 3, 2026 | 10.63 | 10.75 | 10.53 | 10.53 | 10.53 | -1.96% | 13,666,690 |
| Apr 2, 2026 | 10.74 | 10.84 | 10.67 | 10.74 | 10.74 | -0.28% | 13,903,460 |
| Apr 1, 2026 | 10.55 | 10.79 | 10.40 | 10.77 | 10.77 | 2.87% | 17,596,790 |
| Mar 31, 2026 | 10.38 | 10.63 | 10.34 | 10.47 | 10.47 | 0.67% | 12,461,600 |
| Mar 30, 2026 | 10.19 | 10.45 | 10.11 | 10.40 | 10.40 | 1.56% | 12,344,600 |
| Mar 27, 2026 | 9.85 | 10.27 | 9.75 | 10.24 | 10.24 | 3.75% | 15,421,560 |
| Mar 26, 2026 | 9.85 | 10.05 | 9.81 | 9.87 | 9.87 | 0.30% | 8,836,574 |
| Mar 25, 2026 | 9.85 | 9.91 | 9.79 | 9.84 | 9.84 | 0.20% | 9,731,133 |
| Mar 24, 2026 | 9.65 | 9.83 | 9.54 | 9.82 | 9.82 | 3.37% | 11,799,720 |
| Mar 23, 2026 | 10.26 | 10.28 | 9.41 | 9.50 | 9.50 | -7.86% | 25,104,701 |
| Mar 20, 2026 | 10.38 | 10.49 | 10.27 | 10.31 | 10.31 | -0.67% | 9,810,700 |
| Mar 19, 2026 | 10.49 | 10.56 | 10.33 | 10.38 | 10.38 | -1.42% | 8,968,500 |
| Mar 18, 2026 | 10.58 | 10.65 | 10.46 | 10.53 | 10.53 | -0.47% | 10,422,136 |
| Mar 17, 2026 | 10.62 | 10.73 | 10.55 | 10.58 | 10.58 | -0.38% | 12,057,700 |
| Mar 16, 2026 | 10.54 | 10.70 | 10.50 | 10.62 | 10.62 | 0.66% | 11,584,830 |
| Mar 13, 2026 | 10.48 | 10.60 | 10.46 | 10.55 | 10.55 | 0.57% | 10,509,220 |
| Mar 12, 2026 | 10.44 | 10.57 | 10.40 | 10.49 | 10.49 | 0.48% | 10,974,500 |
| Mar 11, 2026 | 10.46 | 10.48 | 10.36 | 10.44 | 10.44 | -0.10% | 8,675,268 |
| Mar 10, 2026 | 10.38 | 10.51 | 10.33 | 10.45 | 10.45 | 1.16% | 12,192,720 |
| Mar 9, 2026 | 10.28 | 10.46 | 10.27 | 10.33 | 10.33 | -0.39% | 14,964,170 |
| Mar 6, 2026 | 9.99 | 10.39 | 9.98 | 10.37 | 10.37 | 4.01% | 16,735,670 |
| Mar 5, 2026 | 10.08 | 10.12 | 9.95 | 9.97 | 9.97 | - | 10,376,920 |
| Mar 4, 2026 | 10.00 | 10.10 | 9.86 | 9.97 | 9.97 | -0.70% | 12,460,720 |
| Mar 3, 2026 | 10.19 | 10.30 | 10.00 | 10.04 | 10.04 | -1.76% | 13,517,900 |
| Mar 2, 2026 | 10.33 | 10.37 | 10.15 | 10.22 | 10.22 | -1.92% | 13,309,050 |
| Feb 27, 2026 | 10.40 | 10.44 | 10.37 | 10.42 | 10.42 | - | 6,274,505 |
| Feb 26, 2026 | 10.46 | 10.52 | 10.38 | 10.42 | 10.42 | -0.57% | 9,339,700 |
| Feb 25, 2026 | 10.37 | 10.60 | 10.37 | 10.48 | 10.48 | 0.87% | 8,948,500 |
| Feb 24, 2026 | 10.50 | 10.51 | 10.39 | 10.39 | 10.39 | 0.78% | 8,309,285 |
| Feb 13, 2026 | 10.54 | 10.55 | 10.30 | 10.31 | 10.31 | -1.90% | 8,698,788 |
| Feb 12, 2026 | 10.58 | 10.61 | 10.48 | 10.51 | 10.51 | -0.85% | 6,910,500 |
| Feb 11, 2026 | 10.62 | 10.67 | 10.56 | 10.60 | 10.60 | 0.19% | 7,847,300 |
| Feb 10, 2026 | 10.49 | 10.68 | 10.43 | 10.58 | 10.58 | 1.05% | 11,134,000 |
| Feb 9, 2026 | 10.55 | 10.59 | 10.44 | 10.47 | 10.47 | -0.29% | 11,427,600 |
| Feb 6, 2026 | 10.52 | 10.69 | 10.48 | 10.50 | 10.50 | -0.10% | 14,178,000 |
| Feb 5, 2026 | 10.41 | 10.62 | 10.36 | 10.51 | 10.51 | 0.96% | 12,028,940 |
| Feb 4, 2026 | 10.30 | 10.43 | 10.23 | 10.41 | 10.41 | 0.97% | 11,173,590 |
| Feb 3, 2026 | 10.29 | 10.41 | 10.24 | 10.31 | 10.31 | 0.78% | 9,544,028 |
| Feb 2, 2026 | 10.47 | 10.59 | 10.21 | 10.23 | 10.23 | -2.57% | 17,491,500 |
| Jan 30, 2026 | 10.60 | 10.73 | 10.44 | 10.50 | 10.50 | -1.22% | 14,211,600 |
| Jan 29, 2026 | 10.72 | 10.75 | 10.54 | 10.63 | 10.63 | -1.85% | 16,996,510 |
| Jan 28, 2026 | 11.07 | 11.08 | 10.75 | 10.83 | 10.83 | -2.17% | 26,726,200 |
| Jan 27, 2026 | 10.96 | 11.34 | 10.55 | 11.07 | 11.07 | 1.10% | 48,739,714 |
| Jan 26, 2026 | 10.73 | 11.03 | 10.56 | 10.95 | 10.95 | 3.40% | 33,023,550 |
| Jan 23, 2026 | 10.53 | 10.61 | 10.49 | 10.59 | 10.59 | 0.76% | 11,956,600 |
| Jan 22, 2026 | 10.53 | 10.55 | 10.45 | 10.51 | 10.51 | -0.10% | 11,042,800 |
| Jan 21, 2026 | 10.63 | 10.63 | 10.47 | 10.52 | 10.52 | -0.66% | 12,818,730 |
| Jan 20, 2026 | 10.58 | 10.64 | 10.52 | 10.59 | 10.59 | 0.47% | 10,368,920 |
| Jan 19, 2026 | 10.33 | 10.67 | 10.30 | 10.54 | 10.54 | 0.38% | 15,578,050 |
| Jan 16, 2026 | 10.64 | 10.67 | 10.47 | 10.50 | 10.50 | -1.04% | 12,006,800 |
| Jan 15, 2026 | 10.57 | 10.69 | 10.51 | 10.61 | 10.61 | 0.09% | 10,481,130 |
| Jan 14, 2026 | 10.65 | 10.79 | 10.49 | 10.60 | 10.60 | 0.09% | 25,714,830 |
| Jan 13, 2026 | 10.62 | 10.77 | 10.55 | 10.59 | 10.59 | 0.47% | 18,795,972 |
| Jan 12, 2026 | 10.66 | 10.72 | 10.45 | 10.54 | 10.54 | -1.13% | 19,500,360 |
| Jan 9, 2026 | 10.49 | 10.66 | 10.44 | 10.66 | 10.66 | 1.62% | 16,810,443 |
| Jan 8, 2026 | 10.42 | 10.65 | 10.38 | 10.49 | 10.49 | 0.77% | 16,895,862 |
| Jan 7, 2026 | 10.45 | 10.64 | 10.40 | 10.41 | 10.41 | 2.06% | 22,739,670 |
| Jan 6, 2026 | 10.28 | 10.28 | 10.13 | 10.20 | 10.20 | -0.10% | 11,084,090 |
| Jan 5, 2026 | 9.92 | 10.27 | 9.91 | 10.21 | 10.21 | 3.24% | 16,409,860 |
| Dec 31, 2025 | 9.87 | 9.95 | 9.87 | 9.89 | 9.89 | 0.10% | 5,549,358 |
| Dec 30, 2025 | 9.98 | 9.99 | 9.85 | 9.88 | 9.88 | -1.20% | 10,634,670 |
| Dec 29, 2025 | 10.11 | 10.13 | 10.00 | 10.00 | 10.00 | -1.09% | 8,791,060 |
| Dec 26, 2025 | 10.16 | 10.18 | 10.08 | 10.11 | 10.11 | -0.49% | 6,058,752 |
| Dec 25, 2025 | 10.18 | 10.19 | 10.12 | 10.16 | 10.16 | 0.10% | 6,739,010 |
| Dec 24, 2025 | 10.09 | 10.16 | 10.05 | 10.15 | 10.15 | 0.69% | 5,330,864 |
| Dec 23, 2025 | 10.18 | 10.25 | 10.06 | 10.08 | 10.08 | -0.79% | 7,242,730 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.15 | 10.16 | 10.16 | -1.26% | 9,840,100 |
| Dec 19, 2025 | 10.14 | 10.31 | 10.08 | 10.29 | 10.29 | 1.78% | 7,980,294 |
| Dec 18, 2025 | 10.09 | 10.14 | 10.05 | 10.11 | 10.11 | 0.20% | 5,489,346 |
| Dec 17, 2025 | 10.08 | 10.13 | 10.00 | 10.09 | 10.09 | 0.60% | 8,913,000 |
| Dec 16, 2025 | 10.24 | 10.26 | 9.99 | 10.03 | 10.03 | -2.15% | 12,485,900 |
| Dec 15, 2025 | 10.31 | 10.35 | 10.23 | 10.25 | 10.25 | -0.68% | 6,853,400 |
| Dec 12, 2025 | 10.37 | 10.40 | 10.29 | 10.32 | 10.32 | -0.39% | 8,403,600 |
| Dec 11, 2025 | 10.47 | 10.49 | 10.34 | 10.36 | 10.36 | -0.77% | 6,786,098 |
| Dec 10, 2025 | 10.42 | 10.45 | 10.35 | 10.44 | 10.44 | 0.29% | 7,104,508 |
| Dec 9, 2025 | 10.54 | 10.60 | 10.40 | 10.41 | 10.41 | -1.23% | 8,021,716 |
| Dec 8, 2025 | 10.62 | 10.68 | 10.50 | 10.54 | 10.54 | -0.57% | 11,618,736 |
| Dec 5, 2025 | 10.64 | 10.65 | 10.47 | 10.60 | 10.60 | -0.38% | 9,373,251 |
| Dec 4, 2025 | 10.67 | 10.72 | 10.58 | 10.64 | 10.64 | -0.75% | 7,986,300 |
| Dec 3, 2025 | 10.48 | 10.75 | 10.46 | 10.72 | 10.72 | 2.49% | 14,989,450 |
| Dec 2, 2025 | 10.44 | 10.52 | 10.33 | 10.46 | 10.46 | 0.19% | 7,945,446 |
| Dec 1, 2025 | 10.56 | 10.57 | 10.42 | 10.44 | 10.44 | -0.10% | 9,046,194 |
| Nov 28, 2025 | 10.58 | 10.58 | 10.43 | 10.45 | 10.45 | -1.04% | 10,338,850 |