Skip to main content
Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China flag China · Delayed Price · Currency is CNY
15.81
-0.18 (-1.13%)
At close: Mar 9, 2026

SHA:600521 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8515.9215.5815.8115.81-1.13%15,362,784
Mar 6, 202615.3016.0715.2815.9915.994.44%23,168,736
Mar 5, 202615.3015.5515.1615.3115.311.39%12,465,760
Mar 4, 202615.2015.4715.0815.1015.10-1.44%15,090,080
Mar 3, 202615.8215.9515.2815.3215.32-3.16%20,590,140
Mar 2, 202616.0016.1315.7615.8215.82-1.06%16,003,300
Feb 27, 202615.6615.9915.6315.9915.991.85%12,285,320
Feb 26, 202616.0516.0915.6815.7015.70-2.12%19,357,950
Feb 25, 202616.0016.2015.9116.0416.040.19%13,649,800
Feb 24, 202615.9316.1015.8816.0116.011.91%11,571,990
Feb 13, 202615.9015.9915.7115.7115.71-1.50%10,785,100
Feb 12, 202616.0516.0915.8615.9515.95-0.81%9,198,430
Feb 11, 202616.0916.1716.0616.0816.08-0.37%7,026,820
Feb 10, 202616.0916.2516.0316.1416.140.31%10,673,570
Feb 9, 202616.1416.2416.0116.0916.09-0.31%12,877,800
Feb 6, 202615.7716.2015.6616.1416.142.41%22,665,430
Feb 5, 202615.7915.9015.6915.7615.76-0.38%11,819,460
Feb 4, 202615.6015.8215.4815.8215.821.15%12,678,190
Feb 3, 202615.3915.6615.2815.6415.642.02%14,381,490
Feb 2, 202615.6015.8315.3215.3315.33-2.48%20,382,391
Jan 30, 202616.0616.1515.6815.7215.72-1.93%21,542,010
Jan 29, 202616.1716.3015.9116.0316.03-1.60%23,312,170
Jan 28, 202616.6616.6616.2216.2916.29-1.21%23,766,500
Jan 27, 202617.0617.0716.0316.4916.49-3.79%51,700,070
Jan 26, 202617.3417.3516.9217.1417.140.06%24,856,440
Jan 23, 202616.7717.1816.7517.1317.132.64%26,394,100
Jan 22, 202616.7216.8116.6316.6916.69-0.18%12,757,930
Jan 21, 202616.6116.8916.6116.7216.720.18%16,624,990
Jan 20, 202616.9917.1616.5616.6916.69-2.00%32,491,880
Jan 19, 202616.9117.0316.8617.0317.03-20,750,650
Jan 16, 202617.1817.3016.7917.0317.03-0.70%34,672,200
Jan 15, 202617.4617.6717.0317.1517.15-2.28%35,937,480
Jan 14, 202617.7218.0717.3517.5517.55-0.79%48,497,560
Jan 13, 202618.3518.8017.5517.6917.69-3.60%66,726,570
Jan 12, 202618.5118.7618.2518.3518.35-1.34%33,724,550
Jan 9, 202618.1118.8817.9818.6018.602.88%43,828,580
Jan 8, 202617.9918.3017.9418.0818.080.56%22,230,000
Jan 7, 202617.8818.2117.8017.9817.980.50%23,322,523
Jan 6, 202617.8318.1517.6517.8917.890.79%22,612,213
Jan 5, 202617.0017.9016.9917.7517.754.60%34,604,120
Dec 31, 202517.1517.2716.9116.9716.97-1.39%13,446,521
Dec 30, 202517.1517.3716.9617.2117.21-0.12%13,823,400
Dec 29, 202517.3517.4017.1517.2317.23-0.52%10,960,674
Dec 26, 202517.3117.4517.1817.3217.320.17%12,661,440
Dec 25, 202517.2717.4717.1517.2917.290.12%11,377,400
Dec 24, 202517.0017.3116.9117.2717.271.47%14,202,448
Dec 23, 202517.3217.4516.9717.0217.02-1.68%18,662,340
Dec 22, 202517.5517.5517.2617.3117.31-1.09%14,364,300
Dec 19, 202517.2417.7717.2017.5017.501.69%16,266,960
Dec 18, 202517.0317.4216.9217.2117.210.70%12,559,500
Dec 17, 202516.8617.1816.6917.0917.091.12%11,609,088
Dec 16, 202517.2617.3016.9016.9016.90-2.54%15,550,965
Dec 15, 202517.6717.7317.2217.3417.34-2.53%17,471,500
Dec 12, 202517.7017.8517.3017.7917.790.68%19,275,220
Dec 11, 202517.9718.0617.6217.6717.67-1.61%11,343,560
Dec 10, 202517.8418.0317.6217.9617.960.56%11,797,850
Dec 9, 202517.9618.4217.8317.8617.86-0.56%19,392,480
Dec 8, 202518.0918.1517.8617.9617.96-0.11%15,423,454
Dec 5, 202517.6818.0217.4517.9817.981.24%15,603,120
Dec 4, 202517.8117.9517.5917.7617.76-0.17%9,818,749
Dec 3, 202517.8018.0017.6717.7917.79-0.06%13,166,940
Dec 2, 202518.1018.1017.7717.8017.80-1.93%13,861,780
Dec 1, 202518.0218.3518.0218.1518.150.78%18,838,140
Nov 28, 202517.8018.0217.6018.0118.011.07%19,042,360
Nov 27, 202517.7218.0517.5517.8217.820.17%17,825,740
Nov 26, 202517.5018.0617.5017.7917.791.83%23,168,540
Nov 25, 202517.0717.6516.9917.4717.472.58%20,661,010
Nov 24, 202516.9117.1016.8717.0317.031.37%16,783,619
Nov 21, 202517.3417.5216.7016.8016.80-4.16%27,157,540
Nov 20, 202517.9818.0317.4817.5317.53-1.52%20,066,170
Nov 19, 202518.2018.3317.6517.8017.80-2.63%25,105,490
Nov 18, 202518.5218.6618.2218.2818.28-1.56%18,432,580
Nov 17, 202518.9518.9918.4618.5718.57-2.01%24,533,250
Nov 14, 202518.7619.1418.7418.9518.950.32%27,807,120
Nov 13, 202518.7419.0518.6418.8918.892.11%38,099,780
Nov 12, 202518.6718.8218.4118.5018.50-0.91%22,611,280
Nov 11, 202518.6018.7518.4618.6718.670.21%19,104,350
Nov 10, 202518.2018.7018.2018.6318.632.08%28,786,700
Nov 7, 202518.3418.5318.1418.2518.25-0.38%22,537,310
Nov 6, 202518.4318.4318.2718.3218.32-0.49%15,453,680
Nov 5, 202518.2018.5418.1418.4118.41-0.05%18,498,000
Nov 4, 202519.1519.1618.3118.4218.42-3.96%39,846,130
Nov 3, 202519.1019.3718.9619.1819.18-38,400,590
Oct 31, 202518.7119.3518.5719.1819.182.13%47,607,440
Oct 30, 202518.9219.0418.6118.7818.78-0.74%21,863,310
Oct 29, 202518.8319.1318.7318.9218.92-27,322,760
Oct 28, 202518.9819.4318.8618.9218.92-0.21%38,843,800
Oct 27, 202518.6519.1418.6418.9618.962.54%39,781,100
Oct 24, 202518.4618.6118.2918.4918.49-0.05%24,413,000
Oct 23, 202518.8118.9718.2918.5018.50-2.17%39,528,650
Oct 22, 202519.1619.6618.8718.9118.91-1.30%32,310,120
Oct 21, 202519.0119.3319.0019.1619.160.05%22,325,390
Oct 20, 202519.2019.4519.0119.1519.15-0.62%22,589,920
Oct 17, 202519.9020.1119.2319.2719.27-3.07%31,092,200
Oct 16, 202520.3820.6519.7619.8819.88-3.91%59,292,810
Oct 15, 202519.4821.1519.3720.6920.697.59%81,947,770
Oct 14, 202520.0720.3919.1019.2319.23-3.66%38,391,420
Oct 13, 202520.0020.5819.7219.9619.96-3.90%38,224,150
Oct 10, 202521.0021.5520.5820.7720.77-1.14%30,109,130
Oct 9, 202521.1521.2320.7121.0121.01-0.85%25,366,510