Skip to main content
Zhejiang Huahai Pharmaceutical Co., Ltd. (SHA:600521)
China flag China · Delayed Price · Currency is CNY
16.05
+0.25 (1.58%)
Apr 29, 2026, 11:30 AM CST

SHA:600521 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7716.0715.7115.8015.800.13%13,330,969
Apr 27, 202615.6515.8015.5315.7815.780.38%12,524,530
Apr 24, 202616.0416.0615.7015.7215.72-2.60%22,248,942
Apr 23, 202616.2716.3716.0816.1416.14-0.92%17,279,090
Apr 22, 202616.1816.3416.0816.2916.290.25%17,495,806
Apr 21, 202616.3316.5616.1616.2516.25-1.10%20,338,660
Apr 20, 202616.6116.8216.3816.4316.43-2.67%36,054,057
Apr 17, 202616.2217.1616.0216.8816.883.62%57,951,374
Apr 16, 202616.4316.4616.2016.2916.29-1.33%24,949,340
Apr 15, 202616.3116.6616.0916.5116.512.61%48,091,497
Apr 14, 202615.8716.2715.7316.0916.091.58%23,830,720
Apr 13, 202616.0116.0815.7815.8415.84-2.16%24,830,130
Apr 10, 202615.8016.7515.6816.1916.192.73%34,845,400
Apr 9, 202615.9816.2615.7415.7615.76-1.87%22,426,990
Apr 8, 202616.1516.3515.9216.0616.061.26%25,957,050
Apr 7, 202615.9916.1915.5115.8615.86-0.13%18,756,960
Apr 3, 202616.2616.4815.7615.8815.88-3.76%28,556,420
Apr 2, 202616.5016.6916.3616.5016.50-0.54%29,892,680
Apr 1, 202616.1616.7715.9816.5916.593.30%49,099,690
Mar 31, 202616.0516.3916.0116.0616.06-0.74%21,963,020
Mar 30, 202615.6016.3515.4516.1816.182.28%44,505,700
Mar 27, 202614.8015.8814.7215.8215.825.89%28,055,130
Mar 26, 202615.0015.2514.8914.9414.94-1.26%10,216,870
Mar 25, 202615.0515.2815.0115.1315.131.07%12,426,560
Mar 24, 202614.6415.0014.6014.9714.973.53%17,171,360
Mar 23, 202615.1915.1914.3714.4614.46-5.49%22,951,560
Mar 20, 202615.5515.8415.3015.3015.30-1.73%13,289,856
Mar 19, 202615.7315.8715.5115.5715.57-1.77%11,880,796
Mar 18, 202615.8215.8815.5915.8515.85-13,010,773
Mar 17, 202615.8316.1415.7615.8515.850.13%16,673,840
Mar 16, 202615.8816.0015.7315.8315.83-12,232,260
Mar 13, 202615.9116.0615.7915.8315.83-0.94%12,213,470
Mar 12, 202615.9616.0715.8015.9815.98-11,965,150
Mar 11, 202616.1216.1515.8915.9815.98-0.87%13,796,800
Mar 10, 202615.9416.1615.9016.1216.121.96%17,757,703
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