Zhejiang Hisun Biomaterials Co.Ltd. (SHA:688203)
China
· Delayed Price · Currency is CNY 13.55
-0.25 (-1.81%)
At close: Apr 30, 2026
SHA:688203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.88 | 13.90 | 12.83 | 13.80 | 13.80 | 6.07% | 9,047,665 |
| Apr 28, 2026 | 12.93 | 13.20 | 12.87 | 13.01 | 13.01 | -0.15% | 3,877,454 |
| Apr 27, 2026 | 13.00 | 13.09 | 12.58 | 13.03 | 13.03 | 0.23% | 7,381,400 |
| Apr 24, 2026 | 13.22 | 14.50 | 12.81 | 13.00 | 13.00 | -1.37% | 11,707,090 |
| Apr 23, 2026 | 12.53 | 13.57 | 12.30 | 13.18 | 13.18 | 4.77% | 6,681,480 |
| Apr 22, 2026 | 12.50 | 12.71 | 12.43 | 12.58 | 12.58 | 0.32% | 1,535,161 |
| Apr 21, 2026 | 12.39 | 12.62 | 12.33 | 12.54 | 12.54 | 0.72% | 1,914,390 |
| Apr 20, 2026 | 12.39 | 12.47 | 12.09 | 12.45 | 12.45 | 0.48% | 2,471,989 |
| Apr 17, 2026 | 12.38 | 12.75 | 12.34 | 12.39 | 12.39 | 0.08% | 2,019,930 |
| Apr 16, 2026 | 12.16 | 12.40 | 12.09 | 12.38 | 12.38 | 2.31% | 1,662,271 |
| Apr 15, 2026 | 12.11 | 12.53 | 12.09 | 12.10 | 12.10 | -0.08% | 2,852,622 |
| Apr 14, 2026 | 12.36 | 12.58 | 12.02 | 12.11 | 12.11 | -2.26% | 3,597,699 |
| Apr 13, 2026 | 12.22 | 12.39 | 11.98 | 12.39 | 12.39 | 1.06% | 1,942,563 |
| Apr 10, 2026 | 12.34 | 12.44 | 12.21 | 12.26 | 12.26 | - | 1,496,010 |
| Apr 9, 2026 | 12.34 | 12.56 | 12.20 | 12.26 | 12.26 | -2.15% | 1,412,312 |
| Apr 8, 2026 | 12.46 | 12.70 | 12.17 | 12.53 | 12.53 | 3.98% | 2,547,447 |
| Apr 7, 2026 | 11.59 | 12.07 | 11.44 | 12.05 | 12.05 | 3.97% | 2,257,034 |
| Apr 3, 2026 | 11.75 | 11.95 | 11.38 | 11.59 | 11.59 | -2.11% | 1,932,995 |
| Apr 2, 2026 | 12.09 | 12.13 | 11.70 | 11.84 | 11.84 | -1.99% | 1,662,454 |
| Apr 1, 2026 | 11.97 | 12.19 | 11.87 | 12.08 | 12.08 | 1.09% | 1,776,775 |
| Mar 31, 2026 | 12.20 | 12.30 | 11.87 | 11.95 | 11.95 | -1.40% | 1,809,731 |
| Mar 30, 2026 | 11.80 | 12.13 | 11.80 | 12.12 | 12.12 | 0.17% | 1,758,253 |
| Mar 27, 2026 | 11.69 | 12.16 | 11.54 | 12.10 | 12.10 | 3.51% | 1,874,647 |
| Mar 26, 2026 | 12.01 | 12.04 | 11.62 | 11.69 | 11.69 | -1.76% | 1,538,838 |
| Mar 25, 2026 | 11.80 | 12.10 | 11.40 | 11.90 | 11.90 | 3.21% | 2,314,794 |
| Mar 24, 2026 | 11.23 | 11.60 | 11.01 | 11.53 | 11.53 | 4.53% | 2,182,558 |
| Mar 23, 2026 | 11.58 | 11.77 | 10.92 | 11.03 | 11.03 | -6.68% | 3,240,315 |
| Mar 20, 2026 | 12.16 | 12.36 | 11.81 | 11.82 | 11.82 | -3.27% | 2,645,520 |
| Mar 19, 2026 | 12.65 | 12.65 | 12.20 | 12.22 | 12.22 | -3.25% | 1,769,631 |
| Mar 18, 2026 | 12.68 | 12.76 | 12.42 | 12.63 | 12.63 | -0.55% | 2,365,374 |
| Mar 17, 2026 | 13.04 | 13.21 | 12.68 | 12.70 | 12.70 | -3.05% | 2,334,354 |
| Mar 16, 2026 | 12.95 | 13.19 | 12.95 | 13.10 | 13.10 | 0.69% | 1,808,325 |
| Mar 13, 2026 | 13.09 | 13.36 | 13.01 | 13.01 | 13.01 | -1.21% | 1,580,650 |
| Mar 12, 2026 | 13.23 | 13.49 | 13.11 | 13.17 | 13.17 | -1.13% | 1,661,417 |
| Mar 11, 2026 | 13.57 | 13.58 | 13.29 | 13.32 | 13.32 | -1.48% | 1,846,791 |
| Mar 10, 2026 | 13.26 | 13.55 | 13.25 | 13.52 | 13.52 | 2.19% | 2,434,510 |
| Mar 9, 2026 | 13.25 | 13.50 | 12.96 | 13.23 | 13.23 | -1.05% | 2,578,672 |
| Mar 6, 2026 | 12.77 | 13.42 | 12.66 | 13.37 | 13.37 | 4.70% | 3,413,937 |
| Mar 5, 2026 | 12.68 | 12.95 | 12.63 | 12.77 | 12.77 | 1.43% | 2,441,467 |
| Mar 4, 2026 | 12.80 | 13.17 | 12.44 | 12.59 | 12.59 | -3.52% | 3,426,215 |
| Mar 3, 2026 | 13.44 | 13.65 | 12.95 | 13.05 | 13.05 | -2.83% | 3,992,111 |
| Mar 2, 2026 | 13.52 | 13.89 | 13.31 | 13.43 | 13.43 | -3.66% | 4,539,077 |
| Feb 27, 2026 | 13.78 | 13.99 | 13.66 | 13.94 | 13.94 | 1.01% | 2,499,323 |
| Feb 26, 2026 | 13.71 | 13.86 | 13.61 | 13.80 | 13.80 | 1.10% | 2,325,080 |
| Feb 25, 2026 | 13.46 | 13.75 | 13.46 | 13.65 | 13.65 | 1.41% | 2,626,253 |
| Feb 24, 2026 | 13.57 | 13.64 | 13.41 | 13.46 | 13.46 | 0.75% | 3,551,875 |
| Feb 13, 2026 | 13.78 | 13.79 | 13.35 | 13.36 | 13.36 | -3.12% | 2,829,636 |
| Feb 12, 2026 | 13.54 | 14.14 | 13.35 | 13.79 | 13.79 | 1.55% | 4,855,507 |
| Feb 11, 2026 | 13.46 | 13.70 | 13.34 | 13.58 | 13.58 | 1.34% | 2,096,364 |
| Feb 10, 2026 | 13.53 | 13.66 | 13.39 | 13.40 | 13.40 | -0.74% | 1,602,131 |
| Feb 9, 2026 | 13.35 | 13.73 | 13.35 | 13.50 | 13.50 | 1.66% | 2,732,257 |
| Feb 6, 2026 | 12.93 | 13.34 | 12.87 | 13.28 | 13.28 | 2.23% | 2,614,765 |
| Feb 5, 2026 | 13.14 | 13.33 | 12.98 | 12.99 | 12.99 | -1.59% | 2,322,619 |
| Feb 4, 2026 | 13.44 | 13.50 | 13.12 | 13.20 | 13.20 | -1.79% | 2,995,701 |
| Feb 3, 2026 | 13.37 | 13.50 | 13.15 | 13.44 | 13.44 | 2.83% | 3,001,213 |
| Feb 2, 2026 | 13.66 | 13.73 | 13.02 | 13.07 | 13.07 | -4.18% | 4,767,640 |
| Jan 30, 2026 | 13.20 | 13.96 | 13.20 | 13.64 | 13.64 | 3.10% | 4,624,803 |
| Jan 29, 2026 | 13.35 | 13.63 | 13.11 | 13.23 | 13.23 | -1.49% | 3,754,329 |
| Jan 28, 2026 | 13.50 | 13.68 | 13.38 | 13.43 | 13.43 | -0.52% | 2,823,258 |
| Jan 27, 2026 | 13.47 | 13.71 | 13.20 | 13.50 | 13.50 | -0.66% | 2,799,705 |
| Jan 26, 2026 | 13.92 | 13.94 | 13.43 | 13.59 | 13.59 | -1.45% | 2,838,700 |
| Jan 23, 2026 | 13.69 | 13.79 | 13.57 | 13.79 | 13.79 | 1.25% | 2,436,394 |
| Jan 22, 2026 | 13.57 | 13.68 | 13.43 | 13.62 | 13.62 | 0.44% | 2,022,081 |
| Jan 21, 2026 | 13.36 | 13.65 | 13.25 | 13.56 | 13.56 | 1.50% | 3,403,675 |
| Jan 20, 2026 | 13.49 | 13.55 | 13.23 | 13.36 | 13.36 | -0.15% | 3,362,878 |
| Jan 19, 2026 | 12.97 | 13.42 | 12.96 | 13.38 | 13.38 | 2.14% | 3,310,076 |
| Jan 16, 2026 | 13.04 | 13.12 | 12.76 | 13.10 | 13.10 | 0.92% | 4,045,412 |
| Jan 15, 2026 | 13.18 | 13.24 | 12.91 | 12.98 | 12.98 | -1.52% | 3,351,955 |
| Jan 14, 2026 | 13.20 | 13.48 | 13.00 | 13.18 | 13.18 | -1.05% | 3,960,892 |
| Jan 13, 2026 | 13.16 | 13.80 | 13.04 | 13.32 | 13.32 | 0.83% | 4,795,009 |
| Jan 12, 2026 | 13.16 | 13.29 | 12.95 | 13.21 | 13.21 | 0.30% | 3,277,511 |
| Jan 9, 2026 | 13.00 | 13.30 | 12.99 | 13.17 | 13.17 | 1.31% | 2,828,545 |
| Jan 8, 2026 | 12.90 | 13.05 | 12.90 | 13.00 | 13.00 | 0.62% | 2,117,301 |
| Jan 7, 2026 | 12.81 | 12.98 | 12.81 | 12.92 | 12.92 | 0.39% | 1,350,064 |
| Jan 6, 2026 | 13.11 | 13.11 | 12.86 | 12.87 | 12.87 | -0.31% | 1,845,134 |
| Jan 5, 2026 | 12.82 | 13.05 | 12.76 | 12.91 | 12.91 | 1.02% | 2,140,708 |
| Dec 31, 2025 | 12.66 | 12.81 | 12.50 | 12.78 | 12.78 | 0.71% | 1,160,694 |
| Dec 30, 2025 | 12.83 | 12.98 | 12.68 | 12.69 | 12.69 | -1.09% | 1,196,848 |
| Dec 29, 2025 | 12.70 | 12.93 | 12.62 | 12.83 | 12.83 | 0.16% | 1,515,788 |
| Dec 26, 2025 | 12.86 | 13.02 | 12.74 | 12.81 | 12.81 | -0.62% | 1,626,857 |
| Dec 25, 2025 | 12.59 | 12.96 | 12.57 | 12.89 | 12.89 | 2.14% | 1,553,239 |
| Dec 24, 2025 | 12.38 | 12.73 | 12.30 | 12.62 | 12.62 | 2.10% | 1,587,513 |
| Dec 23, 2025 | 12.44 | 12.55 | 12.20 | 12.36 | 12.36 | -0.96% | 1,655,208 |
| Dec 22, 2025 | 12.51 | 12.58 | 12.42 | 12.48 | 12.48 | 0.24% | 1,210,592 |
| Dec 19, 2025 | 12.29 | 12.55 | 12.29 | 12.45 | 12.45 | 0.89% | 1,525,076 |
| Dec 18, 2025 | 12.17 | 12.44 | 12.14 | 12.34 | 12.34 | 1.40% | 1,513,514 |
| Dec 17, 2025 | 12.15 | 12.20 | 11.86 | 12.17 | 12.17 | 0.50% | 1,298,744 |
| Dec 16, 2025 | 12.34 | 12.35 | 12.04 | 12.11 | 12.11 | -1.54% | 1,238,275 |
| Dec 15, 2025 | 12.38 | 12.58 | 12.16 | 12.30 | 12.30 | -0.81% | 2,097,759 |
| Dec 12, 2025 | 12.46 | 12.70 | 12.36 | 12.40 | 12.40 | -0.24% | 1,419,193 |
| Dec 11, 2025 | 12.53 | 12.65 | 12.24 | 12.43 | 12.43 | -0.72% | 2,618,009 |
| Dec 10, 2025 | 12.77 | 12.98 | 12.48 | 12.52 | 12.52 | -2.95% | 2,625,285 |
| Dec 9, 2025 | 13.06 | 13.24 | 12.89 | 12.90 | 12.90 | -1.98% | 1,185,183 |
| Dec 8, 2025 | 13.10 | 13.37 | 13.05 | 13.16 | 13.16 | 1.08% | 1,582,272 |
| Dec 5, 2025 | 12.86 | 13.09 | 12.68 | 13.02 | 13.02 | 1.48% | 1,603,228 |
| Dec 4, 2025 | 13.01 | 13.17 | 12.81 | 12.83 | 12.83 | -1.46% | 2,246,527 |
| Dec 3, 2025 | 13.78 | 13.82 | 12.98 | 13.02 | 13.02 | -5.86% | 4,397,310 |
| Dec 2, 2025 | 13.68 | 13.95 | 13.68 | 13.83 | 13.83 | 0.88% | 2,914,655 |
| Dec 1, 2025 | 13.82 | 13.90 | 13.66 | 13.71 | 13.71 | -1.37% | 3,595,510 |
| Nov 28, 2025 | 13.74 | 14.00 | 13.60 | 13.90 | 13.90 | 1.24% | 4,122,810 |