Skip to main content
Zhejiang Huakang Pharmaceutical Co., Ltd. (SHA:605077)
China flag China · Delayed Price · Currency is CNY
16.98
-0.10 (-0.59%)
Apr 30, 2026, 10:55 AM CST

SHA:605077 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7917.1816.5817.0817.081.73%14,347,192
Apr 28, 202616.9017.0616.6716.7916.79-1.12%14,493,464
Apr 27, 202616.9617.2216.8416.9816.98-0.06%13,107,194
Apr 24, 202616.7817.1816.7016.9916.99-14,908,779
Apr 23, 202616.4817.1816.2616.9916.992.97%22,597,958
Apr 22, 202615.4116.7915.2816.5016.507.42%15,559,047
Apr 21, 202615.0115.4014.9215.3615.362.26%5,209,918
Apr 20, 202614.7215.1714.6815.0215.022.04%5,209,605
Apr 17, 202614.7214.8914.5614.7214.72-0.27%3,061,967
Apr 16, 202614.6614.7814.5614.7614.760.61%2,423,380
Apr 15, 202614.9514.9714.4614.6714.67-1.81%5,571,287
Apr 14, 202614.6515.3314.6214.9414.942.54%7,645,512
Apr 13, 202614.7514.7514.3014.5714.57-1.35%4,124,128
Apr 10, 202614.7915.0014.7014.7714.77-0.20%5,311,470
Apr 9, 202614.9315.0814.7414.8014.80-1.07%3,713,218
Apr 8, 202615.2815.6214.7514.9614.96-1.64%8,337,597
Apr 7, 202614.8515.2414.8415.2115.212.08%1,809,098
Apr 3, 202615.0815.1514.7714.9014.90-0.67%1,902,677
Apr 2, 202615.3015.4614.9415.0015.00-1.64%2,246,040
Apr 1, 202615.0515.2914.8715.2515.252.42%2,812,868
Mar 31, 202614.8715.0214.7914.8914.890.27%1,968,620
Mar 30, 202614.6515.0714.6514.8514.850.61%1,995,812
Mar 27, 202614.3415.0114.2214.7614.762.36%2,507,995
Mar 26, 202614.5514.7214.3714.4214.42-0.96%1,244,657
Mar 25, 202614.4514.6514.4114.5614.560.76%1,589,928
Mar 24, 202614.2314.4714.0914.4514.453.21%3,106,408
Mar 23, 202614.8314.9913.9014.0014.00-7.16%5,759,609
Mar 20, 202615.2115.2814.9215.0815.08-0.85%3,138,590
Mar 19, 202615.5715.5815.1715.2115.21-2.69%2,008,670
Mar 18, 202615.5915.6915.3615.6315.630.26%1,840,810
Mar 17, 202615.9316.0715.5815.5915.59-2.32%2,341,482
Mar 16, 202615.9816.2515.8915.9615.96-0.44%1,830,444
Mar 13, 202616.2216.4516.0016.0316.03-1.48%2,608,288
Mar 12, 202616.2616.5916.1016.2716.270.31%3,567,705
Mar 11, 202616.1016.2616.0416.2216.220.25%1,910,318
Mar 10, 202616.3016.4616.0716.1816.18-1.04%2,974,802
Mar 9, 202616.2816.6516.1016.3516.35-0.12%5,001,678
Mar 6, 202615.2416.5715.2316.3716.377.20%7,870,762
Mar 5, 202615.4015.5415.1515.2715.270.20%2,779,465
Mar 4, 202615.6815.8515.2015.2415.24-3.18%3,977,537
Mar 3, 202616.2716.4515.7015.7415.74-3.73%4,562,504
Mar 2, 202616.5416.6216.0816.3516.35-2.62%4,899,467
Feb 27, 202616.9017.1516.6016.7916.79-2.21%5,757,735
Feb 26, 202616.3917.3816.3317.1717.175.27%9,808,898
Feb 25, 202616.2016.4816.1216.3116.310.68%2,627,751
Feb 24, 202615.9516.2315.9316.2016.202.02%2,373,992
Feb 13, 202616.1916.1915.8615.8815.88-1.61%2,112,200
Feb 12, 202616.1616.2916.0116.1416.14-0.37%2,356,611
Feb 11, 202616.1316.4116.0216.2016.200.06%2,347,493
Feb 10, 202616.1716.3616.0616.1916.190.12%2,427,720
Feb 9, 202616.3916.4016.1416.1716.17-0.49%2,100,097
Feb 6, 202616.1216.3416.0016.2516.250.68%1,867,198
Feb 5, 202616.1016.3016.0116.1416.140.19%3,004,652
Feb 4, 202616.0016.1815.9816.1116.110.37%1,585,526
Feb 3, 202615.7016.1415.6816.0516.052.36%2,497,209
Feb 2, 202616.2016.3315.6815.6815.68-3.03%4,091,287
Jan 30, 202615.8716.4815.8416.1716.171.44%3,660,463
Jan 29, 202615.9816.1615.7715.9415.94-0.25%2,848,996
Jan 28, 202615.9816.0415.7915.9815.98-2,259,156
Jan 27, 202616.1316.1815.5015.9815.98-0.81%3,032,607
Jan 26, 202616.1916.2315.9116.1116.11-0.49%2,646,196
Jan 23, 202616.2816.3116.1316.1916.19-0.55%2,334,246
Jan 22, 202615.9616.6515.8816.2816.282.13%5,391,401
Jan 21, 202616.1416.1415.9015.9415.94-1.24%2,842,399
Jan 20, 202615.8816.1915.7816.1416.141.77%5,191,349
Jan 19, 202615.5015.9015.4015.8615.861.60%3,934,896
Jan 16, 202615.5515.7015.4015.6115.610.26%2,281,062
Jan 15, 202615.3015.6515.1915.5715.572.03%2,916,719
Jan 14, 202615.4515.5315.1415.2615.26-1.10%3,865,142
Jan 13, 202615.6615.7515.3715.4315.43-1.78%3,278,934
Jan 12, 202615.7015.8115.4515.7115.71-4,569,150
Jan 9, 202615.7815.8515.6215.7115.71-0.44%3,877,556
Jan 8, 202615.5116.1015.4915.7815.781.74%4,865,921
Jan 7, 202615.4015.9615.3615.5115.510.65%7,770,364
Jan 6, 202614.8615.4914.6615.4115.413.70%4,737,699
Jan 5, 202614.8415.0114.7814.8614.860.54%3,521,826
Dec 31, 202514.8114.9014.6614.7814.78-0.27%2,200,970
Dec 30, 202515.0015.1214.8014.8214.82-1.72%2,491,598
Dec 29, 202515.2615.3514.9315.0815.08-1.24%2,868,860
Dec 26, 202515.3715.6415.2415.2715.27-1.23%2,979,977
Dec 25, 202515.0315.5814.9415.4615.463.34%4,942,931
Dec 24, 202514.7815.0514.7214.9614.961.63%2,057,990
Dec 23, 202514.8814.9714.7014.7214.72-1.01%1,565,130
Dec 22, 202514.9014.9714.7914.8714.87-0.07%1,927,336
Dec 19, 202514.7915.0314.6614.8814.880.81%2,743,340
Dec 18, 202514.6515.0814.6014.7614.760.68%3,074,990
Dec 17, 202514.5014.6814.3914.6614.660.83%2,614,064
Dec 16, 202514.6814.7314.5014.5414.54-0.95%1,937,050
Dec 15, 202514.5014.8214.5014.6814.681.24%2,078,200
Dec 12, 202514.6114.7014.5014.5014.50-0.75%3,102,751
Dec 11, 202514.8314.8414.5014.6114.61-1.42%4,431,280
Dec 10, 202515.0015.0914.7714.8214.82-0.87%2,883,398
Dec 9, 202515.3015.3414.8814.9514.95-2.29%3,906,664
Dec 8, 202515.4815.5015.2115.3015.30-0.58%3,159,727
Dec 5, 202515.4215.5315.1915.3915.39-0.26%2,819,190
Dec 4, 202515.5415.6015.4015.4315.43-0.71%1,493,954
Dec 3, 202515.5615.7015.4515.5415.540.19%2,306,940
Dec 2, 202515.9015.9015.4715.5115.51-2.15%2,683,876
Dec 1, 202515.9315.9715.4115.8515.85-1.00%3,843,083
Nov 28, 202515.8016.1015.6816.0116.011.59%1,840,775