Skip to main content
Hainan Huluwa Pharmaceutical Group Co., Ltd. (SHA:605199)
China flag China · Delayed Price · Currency is CNY
6.79
-0.02 (-0.29%)
Apr 30, 2026, 3:00 PM CST

SHA:605199 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20266.686.876.686.796.79-0.29%2,426,067
Apr 29, 20267.067.256.796.816.81-1.45%6,818,600
Apr 28, 20266.646.946.626.916.914.54%5,131,500
Apr 27, 20266.676.696.536.616.61-0.90%1,767,500
Apr 24, 20266.606.686.566.676.670.60%1,132,900
Apr 23, 20266.656.706.586.636.63-1.19%1,833,400
Apr 22, 20266.806.806.686.716.71-1.32%2,130,800
Apr 21, 20266.866.916.746.806.80-0.87%1,907,200
Apr 20, 20266.876.876.776.866.860.15%1,528,800
Apr 17, 20266.956.966.816.856.85-1.30%3,051,000
Apr 16, 20267.007.006.886.946.94-1.00%2,536,000
Apr 15, 20267.067.096.997.017.010.29%2,530,800
Apr 14, 20267.027.076.926.996.99-1.13%3,028,000
Apr 13, 20267.007.297.007.077.071.29%5,484,700
Apr 10, 20266.817.076.776.986.981.75%4,361,000
Apr 9, 20266.717.086.686.866.861.78%5,264,600
Apr 8, 20266.706.796.636.746.742.28%2,877,300
Apr 7, 20266.666.706.526.596.59-2.66%4,281,800
Apr 3, 20266.877.106.776.776.77-5.05%6,062,000
Apr 2, 20267.177.396.997.137.13-0.56%11,016,400
Apr 1, 20267.037.176.887.177.174.98%11,367,300
Mar 31, 20266.496.836.456.836.835.08%3,283,200
Mar 30, 20266.346.526.346.506.501.09%2,069,100
Mar 27, 20266.206.446.166.436.433.21%2,529,300
Mar 26, 20266.396.446.206.236.23-2.35%2,294,706
Mar 25, 20266.226.386.216.386.382.57%2,750,100
Mar 24, 20266.156.246.036.226.221.63%2,241,000
Mar 23, 20266.236.286.126.126.12-4.97%3,587,300
Mar 20, 20266.646.666.446.446.44-2.87%2,846,400
Mar 19, 20266.706.716.616.636.63-1.92%2,294,500
Mar 18, 20266.766.786.696.766.76-0.15%2,508,300
Mar 17, 20266.836.886.756.776.77-0.88%2,282,800
Mar 16, 20266.816.846.786.836.830.15%2,094,600
Mar 13, 20266.916.926.826.826.82-1.45%3,012,400
Mar 12, 20267.057.066.916.926.92-1.98%3,230,300
Mar 11, 20267.087.087.017.067.06-0.14%1,957,300
Mar 10, 20266.957.096.957.077.071.73%2,664,000
Mar 9, 20266.936.986.906.956.95-1.42%2,427,600
Mar 6, 20266.857.056.787.057.053.22%3,390,000
Mar 5, 20266.866.926.816.836.830.15%2,241,600
Mar 4, 20266.896.906.736.826.82-2.01%3,624,200
Mar 3, 20266.897.136.896.966.961.31%5,928,600
Mar 2, 20267.137.136.866.876.87-3.38%5,010,600
Feb 27, 20267.137.147.027.117.110.14%3,007,300
Feb 26, 20267.027.176.927.107.101.28%5,085,700
Feb 25, 20266.847.046.837.017.012.79%4,580,600
Feb 24, 20266.726.826.716.826.821.64%2,109,480
Feb 13, 20266.726.776.696.716.71-0.59%2,020,252
Feb 12, 20266.886.926.756.756.75-2.17%3,623,752
Feb 11, 20266.776.966.766.906.901.92%4,204,852
Feb 10, 20266.836.836.776.776.77-0.88%2,019,500
Feb 9, 20266.736.836.716.836.831.19%2,978,352
Feb 6, 20266.826.936.756.756.750.15%3,888,900
Feb 5, 20266.776.856.736.746.74-0.88%3,368,200
Feb 4, 20266.686.836.656.806.802.41%4,857,700
Feb 3, 20266.636.686.596.646.640.30%2,837,600
Feb 2, 20266.636.766.506.626.62-0.90%4,293,800
Jan 30, 20266.686.776.616.686.68-0.45%3,092,600
Jan 29, 20266.766.786.606.716.71-1.76%5,008,400
Jan 28, 20266.976.976.816.836.83-1.59%4,067,180
Jan 27, 20267.047.046.886.946.94-1.56%4,294,100
Jan 26, 20267.127.156.937.057.05-1.26%4,940,600
Jan 23, 20267.087.187.087.147.140.85%4,023,700
Jan 22, 20266.887.086.887.087.082.76%4,456,000
Jan 21, 20266.956.966.866.896.89-1.71%4,013,800
Jan 20, 20266.977.136.967.017.011.01%5,350,000
Jan 19, 20266.816.956.766.946.940.58%4,176,000
Jan 16, 20267.187.236.846.906.90-4.03%9,223,700
Jan 15, 20267.217.307.187.197.19-2.84%8,136,400
Jan 14, 20267.457.497.387.407.40-0.54%6,396,800
Jan 13, 20267.427.507.377.447.44-0.13%4,768,700
Jan 12, 20267.537.547.377.457.45-1.46%8,033,500
Jan 9, 20267.607.617.537.567.56-0.53%5,345,200
Jan 8, 20267.547.607.507.607.600.93%4,907,800
Jan 7, 20267.717.717.507.537.53-2.21%6,742,140
Jan 6, 20267.677.787.647.707.701.05%5,327,166
Jan 5, 20267.557.667.427.627.62-8,859,726
Dec 31, 20257.597.847.597.627.62-4.63%17,616,100
Dec 30, 20257.997.997.997.997.99-4.99%562,800
Dec 29, 20258.418.418.418.418.41-4.97%888,400
Dec 26, 20258.828.968.818.858.850.11%3,620,600
Dec 25, 20258.828.938.768.848.840.23%2,721,100
Dec 24, 20258.888.948.748.828.82-1.45%4,537,200
Dec 23, 20259.329.358.958.958.95-3.97%9,651,803
Dec 22, 20258.889.328.819.329.324.95%11,828,500
Dec 19, 20258.558.988.558.888.883.86%5,074,200
Dec 18, 20258.558.678.518.558.55-2,102,700
Dec 17, 20258.508.558.338.558.55-2,518,800
Dec 16, 20258.638.698.468.558.55-0.81%2,501,400
Dec 15, 20258.698.698.588.628.62-1.60%2,989,600
Dec 12, 20258.858.868.718.768.76-0.90%3,022,503
Dec 11, 20259.089.088.848.848.84-3.07%3,888,300
Dec 10, 20258.869.278.829.129.122.93%5,759,300
Dec 9, 20258.838.948.828.868.86-0.23%2,649,900
Dec 8, 20258.828.938.748.888.88-0.45%3,367,900
Dec 5, 20258.868.938.718.928.920.45%2,951,300
Dec 4, 20259.119.128.888.888.88-2.52%4,505,800
Dec 3, 20259.109.219.089.119.11-0.44%3,118,300
Dec 2, 20259.269.269.069.159.15-1.19%3,896,700
Dec 1, 20259.329.369.249.269.26-0.86%3,177,800