Skip to main content
Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China flag China · Delayed Price · Currency is CNY
17.98
+0.22 (1.24%)
At close: Dec 5, 2025

SHA:600521 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202521.1321.4920.9821.1921.190.19%26,298,090
Sep 29, 202521.2821.6520.3421.1521.151.59%41,404,690
Sep 26, 202521.5621.7420.7520.8220.82-5.32%48,594,200
Sep 25, 202522.3222.3221.8421.9921.99-1.52%32,786,920
Sep 24, 202521.8222.5021.6122.3322.332.90%29,415,440
Sep 23, 202522.1322.4921.2121.7021.70-3.21%36,392,900
Sep 22, 202522.8023.2922.1922.4222.42-2.35%37,990,760
Sep 19, 202523.0323.4022.8522.9622.96-0.56%24,933,070
Sep 18, 202523.9223.9322.8023.0923.09-2.24%40,722,530
Sep 17, 202523.6724.1123.4023.6223.620.08%33,765,920
Sep 16, 202524.0024.2823.2923.6023.60-2.32%41,029,550
Sep 15, 202524.4825.0324.0424.1624.16-3.17%49,784,390
Sep 12, 202525.0025.5724.4524.9524.955.85%77,054,840
Sep 11, 202522.9923.6822.1623.5723.57-4.26%82,283,190
Sep 10, 202524.5125.2623.8024.6224.621.28%63,253,430
Sep 9, 202526.8427.5024.3124.3124.31-10.00%86,936,140
Sep 8, 202527.1527.9726.2827.0127.010.30%47,285,570
Sep 5, 202526.4627.0525.6526.9326.931.78%53,517,340
Sep 4, 202527.5027.5025.8026.4626.46-1.67%65,408,560
Sep 3, 202526.7827.1025.8326.9126.912.32%65,000,550
Sep 2, 202526.7627.1725.6526.3026.30-1.09%86,608,510
Sep 1, 202524.2526.5924.0126.5926.5910.01%108,536,000
Aug 29, 202521.9824.1721.9824.1724.1710.01%89,835,390
Aug 28, 202521.9222.2221.0521.9721.970.23%37,277,480
Aug 27, 202522.4122.9321.9221.9221.92-2.19%41,463,730
Aug 26, 202522.4023.6422.3622.4122.41-1.32%52,733,540
Aug 25, 202522.4123.0522.3022.7122.710.80%48,491,150
Aug 22, 202521.9622.7521.7122.5322.532.69%55,753,690
Aug 21, 202522.4022.4921.5021.9421.94-3.26%71,670,180
Aug 20, 202520.5022.6820.2822.6822.689.99%103,219,900
Aug 19, 202520.6221.2820.5320.6220.62-0.77%43,918,200
Aug 18, 202521.2721.2920.5220.7820.78-2.21%57,019,290
Aug 15, 202520.6521.4520.5021.2521.252.07%40,824,440
Aug 14, 202520.8521.1020.4320.8220.82-0.81%46,682,160
Aug 13, 202520.2221.1420.2220.9920.993.86%42,445,540
Aug 12, 202520.7921.3320.0320.2120.21-3.30%36,386,650
Aug 11, 202520.6321.2020.5320.9020.901.31%27,512,310
Aug 8, 202520.2520.7920.0720.6320.631.48%24,999,990
Aug 7, 202521.7021.8820.2020.3320.33-7.21%57,406,560
Aug 6, 202521.6222.4221.5121.9121.911.95%37,035,820
Aug 5, 202521.5021.8821.2021.4921.49-0.28%26,546,760
Aug 4, 202520.9421.6520.6021.5521.551.27%38,650,510
Aug 1, 202522.6222.8921.1321.2821.28-4.49%58,305,740
Jul 31, 202522.9123.6522.0822.2822.28-1.94%51,895,170
Jul 30, 202522.6424.2422.5522.7222.72-1.43%60,635,610
Jul 29, 202522.1823.3221.5323.0523.053.83%58,619,660
Jul 28, 202522.0022.5521.7522.2022.200.82%33,583,380
Jul 25, 202521.6422.9321.4022.0222.021.76%48,000,790
Jul 24, 202521.4321.6521.0921.6421.640.98%33,453,780
Jul 23, 202521.3022.1621.2021.4321.43-1.34%38,891,060
Jul 22, 202521.5723.0021.5021.7221.72-1.05%44,015,250
Jul 21, 202522.0022.3921.5321.9521.95-1.26%40,739,450
Jul 18, 202522.4322.4521.8922.2322.23-1.64%34,512,280
Jul 17, 202521.5022.6221.4722.6022.603.91%63,983,660
Jul 16, 202521.1922.2021.1921.7521.753.82%65,363,700
Jul 15, 202520.4021.0219.9520.9520.95-0.19%55,002,940
Jul 14, 202520.5321.0920.3220.9920.992.09%34,790,760
Jul 11, 202520.8021.1920.4520.5620.56-1.72%36,392,190