Hunan Warrant Pharmaceutical Co.,Ltd (SHA:688799)
China
· Delayed Price · Currency is CNY 44.73
+1.16 (2.66%)
At close: Mar 10, 2026
SHA:688799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 43.50 | 45.25 | 43.50 | 44.73 | 44.73 | 2.66% | 3,108,970 |
| Mar 9, 2026 | 42.25 | 43.94 | 42.25 | 43.57 | 43.57 | -0.89% | 1,732,549 |
| Mar 6, 2026 | 41.96 | 44.00 | 41.78 | 43.96 | 43.96 | 4.77% | 2,820,793 |
| Mar 5, 2026 | 41.68 | 42.28 | 41.68 | 41.96 | 41.96 | 1.16% | 1,262,946 |
| Mar 4, 2026 | 41.00 | 42.18 | 40.51 | 41.48 | 41.48 | 0.44% | 1,509,651 |
| Mar 3, 2026 | 42.86 | 43.20 | 41.12 | 41.30 | 41.30 | -3.64% | 2,262,536 |
| Mar 2, 2026 | 43.80 | 44.23 | 42.02 | 42.86 | 42.86 | -3.38% | 2,951,711 |
| Feb 27, 2026 | 44.20 | 44.50 | 44.00 | 44.36 | 44.36 | 0.43% | 1,439,685 |
| Feb 26, 2026 | 44.72 | 44.80 | 44.06 | 44.17 | 44.17 | -0.76% | 1,784,364 |
| Feb 25, 2026 | 44.30 | 44.80 | 44.24 | 44.51 | 44.51 | 0.16% | 1,781,012 |
| Feb 24, 2026 | 45.68 | 45.68 | 44.10 | 44.44 | 44.44 | -1.96% | 4,029,118 |
| Feb 13, 2026 | 46.60 | 46.88 | 45.20 | 45.33 | 45.33 | -2.52% | 2,849,788 |
| Feb 12, 2026 | 46.76 | 47.25 | 46.30 | 46.50 | 46.50 | -0.64% | 1,855,142 |
| Feb 11, 2026 | 46.85 | 47.47 | 46.64 | 46.80 | 46.80 | -0.32% | 1,504,461 |
| Feb 10, 2026 | 47.08 | 47.50 | 46.67 | 46.95 | 46.95 | -0.17% | 2,215,493 |
| Feb 9, 2026 | 48.05 | 48.23 | 46.71 | 47.03 | 47.03 | -1.11% | 2,962,731 |
| Feb 6, 2026 | 47.05 | 48.85 | 46.72 | 47.56 | 47.56 | 0.59% | 3,473,604 |
| Feb 5, 2026 | 48.46 | 48.46 | 46.50 | 47.28 | 47.28 | -1.58% | 2,511,668 |
| Feb 4, 2026 | 46.48 | 48.10 | 46.03 | 48.04 | 48.04 | 3.98% | 3,610,197 |
| Feb 3, 2026 | 46.79 | 46.94 | 45.49 | 46.20 | 46.20 | -0.56% | 2,707,671 |
| Feb 2, 2026 | 46.96 | 48.59 | 46.21 | 46.46 | 46.46 | -1.78% | 2,775,894 |
| Jan 30, 2026 | 48.28 | 48.32 | 46.72 | 47.30 | 47.30 | -2.07% | 2,423,107 |
| Jan 29, 2026 | 48.99 | 49.98 | 47.78 | 48.30 | 48.30 | -0.41% | 3,929,293 |
| Jan 28, 2026 | 47.51 | 49.83 | 47.51 | 48.50 | 48.50 | 1.15% | 4,158,701 |
| Jan 27, 2026 | 49.38 | 49.45 | 47.05 | 47.95 | 47.95 | -2.80% | 5,511,737 |
| Jan 26, 2026 | 51.10 | 51.10 | 48.30 | 49.33 | 49.33 | -4.93% | 6,221,972 |
| Jan 23, 2026 | 51.00 | 52.63 | 49.50 | 51.89 | 51.89 | 3.06% | 6,977,731 |
| Jan 22, 2026 | 47.38 | 50.65 | 47.38 | 50.35 | 50.35 | 6.52% | 7,576,398 |
| Jan 21, 2026 | 46.69 | 47.85 | 46.28 | 47.27 | 47.27 | 1.03% | 2,041,618 |
| Jan 20, 2026 | 46.91 | 47.60 | 46.22 | 46.79 | 46.79 | -1.06% | 1,934,266 |
| Jan 19, 2026 | 46.64 | 47.45 | 46.22 | 47.29 | 47.29 | 1.72% | 2,331,118 |
| Jan 16, 2026 | 47.00 | 47.19 | 45.90 | 46.49 | 46.49 | -0.77% | 2,578,778 |
| Jan 15, 2026 | 47.70 | 47.74 | 46.68 | 46.85 | 46.85 | -1.78% | 2,629,169 |
| Jan 14, 2026 | 49.65 | 50.48 | 47.00 | 47.70 | 47.70 | -3.19% | 5,484,125 |
| Jan 13, 2026 | 50.19 | 50.80 | 48.80 | 49.27 | 49.27 | -0.87% | 4,191,538 |
| Jan 12, 2026 | 52.78 | 52.81 | 49.20 | 49.70 | 49.70 | -2.74% | 6,353,394 |
| Jan 9, 2026 | 50.45 | 51.37 | 49.20 | 51.10 | 51.10 | 2.16% | 5,121,768 |
| Jan 8, 2026 | 50.19 | 50.79 | 49.50 | 50.02 | 50.02 | 0.08% | 2,428,251 |
| Jan 7, 2026 | 49.10 | 50.15 | 48.81 | 49.98 | 49.98 | 2.00% | 2,698,018 |
| Jan 6, 2026 | 48.61 | 49.08 | 47.98 | 49.00 | 49.00 | 0.93% | 2,954,942 |
| Jan 5, 2026 | 47.62 | 49.20 | 47.30 | 48.55 | 48.55 | 1.78% | 2,713,231 |
| Dec 31, 2025 | 48.20 | 48.20 | 47.32 | 47.70 | 47.70 | -0.06% | 1,046,287 |
| Dec 30, 2025 | 47.61 | 48.08 | 47.10 | 47.73 | 47.73 | -0.38% | 1,145,079 |
| Dec 29, 2025 | 48.36 | 48.36 | 47.60 | 47.91 | 47.91 | -0.02% | 1,234,646 |
| Dec 26, 2025 | 49.00 | 49.15 | 47.74 | 47.92 | 47.92 | -2.20% | 1,879,402 |
| Dec 25, 2025 | 48.88 | 49.13 | 48.06 | 49.00 | 49.00 | -0.20% | 1,251,466 |
| Dec 24, 2025 | 49.05 | 49.36 | 48.45 | 49.10 | 49.10 | 0.02% | 1,169,931 |
| Dec 23, 2025 | 49.88 | 50.88 | 48.79 | 49.09 | 49.09 | -1.50% | 1,847,726 |
| Dec 22, 2025 | 48.57 | 50.33 | 48.13 | 49.84 | 49.84 | 3.12% | 2,507,597 |
| Dec 19, 2025 | 47.53 | 48.67 | 47.06 | 48.33 | 48.33 | 2.18% | 1,700,213 |
| Dec 18, 2025 | 47.97 | 48.18 | 47.20 | 47.30 | 47.30 | -0.76% | 1,376,661 |
| Dec 17, 2025 | 46.67 | 47.68 | 46.31 | 47.66 | 47.66 | 1.92% | 1,132,511 |
| Dec 16, 2025 | 48.36 | 48.36 | 46.20 | 46.76 | 46.76 | -3.25% | 1,632,322 |
| Dec 15, 2025 | 49.20 | 49.49 | 48.00 | 48.33 | 48.33 | -2.54% | 2,070,872 |
| Dec 12, 2025 | 48.08 | 49.67 | 47.42 | 49.59 | 49.59 | 3.14% | 2,918,897 |
| Dec 11, 2025 | 48.10 | 48.83 | 47.69 | 48.08 | 48.08 | 0.15% | 1,430,252 |
| Dec 10, 2025 | 48.04 | 48.48 | 47.31 | 48.01 | 48.01 | 0.46% | 1,398,297 |
| Dec 9, 2025 | 47.98 | 49.68 | 47.71 | 47.79 | 47.79 | -0.40% | 1,888,463 |
| Dec 8, 2025 | 47.61 | 48.30 | 47.31 | 47.98 | 47.98 | 1.80% | 1,431,385 |
| Dec 5, 2025 | 46.01 | 47.22 | 45.95 | 47.13 | 47.13 | 0.88% | 1,517,782 |
| Dec 4, 2025 | 48.48 | 48.48 | 46.51 | 46.72 | 46.72 | -2.67% | 1,699,521 |
| Dec 3, 2025 | 47.41 | 48.00 | 46.68 | 48.00 | 48.00 | 0.93% | 1,938,112 |
| Dec 2, 2025 | 48.21 | 49.88 | 47.28 | 47.56 | 47.56 | -1.90% | 1,664,459 |
| Dec 1, 2025 | 48.50 | 48.67 | 47.63 | 48.48 | 48.48 | 0.23% | 1,148,973 |
| Nov 28, 2025 | 48.06 | 48.66 | 47.24 | 48.37 | 48.37 | 0.62% | 1,329,562 |
| Nov 27, 2025 | 47.91 | 48.46 | 47.55 | 48.07 | 48.07 | 0.15% | 1,965,939 |
| Nov 26, 2025 | 47.56 | 49.46 | 47.40 | 48.00 | 48.00 | 0.42% | 2,742,044 |
| Nov 25, 2025 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | 1.51% | 2,424,859 |
| Nov 24, 2025 | 45.41 | 47.65 | 45.41 | 47.09 | 47.09 | 3.75% | 2,896,723 |
| Nov 21, 2025 | 48.78 | 48.78 | 44.69 | 45.39 | 45.39 | -6.60% | 4,412,176 |
| Nov 20, 2025 | 49.22 | 49.42 | 48.41 | 48.60 | 48.60 | -0.65% | 754,606 |
| Nov 19, 2025 | 49.30 | 49.67 | 48.16 | 48.92 | 48.92 | -0.61% | 1,379,151 |
| Nov 18, 2025 | 50.68 | 50.76 | 49.05 | 49.22 | 49.22 | -3.49% | 1,726,727 |
| Nov 17, 2025 | 51.64 | 52.28 | 50.80 | 51.00 | 51.00 | -1.83% | 1,641,544 |
| Nov 14, 2025 | 52.06 | 53.09 | 51.88 | 51.95 | 51.95 | -0.67% | 3,070,775 |
| Nov 13, 2025 | 50.14 | 52.30 | 49.65 | 52.30 | 52.30 | 4.54% | 3,785,982 |
| Nov 12, 2025 | 48.87 | 50.61 | 48.64 | 50.03 | 50.03 | 2.48% | 2,633,210 |
| Nov 11, 2025 | 49.17 | 49.32 | 48.46 | 48.82 | 48.82 | -0.87% | 1,832,639 |
| Nov 10, 2025 | 48.00 | 49.54 | 48.00 | 49.25 | 49.25 | 2.22% | 2,383,981 |
| Nov 7, 2025 | 48.46 | 49.30 | 48.18 | 48.18 | 48.18 | -1.05% | 2,403,591 |
| Nov 6, 2025 | 49.84 | 50.67 | 48.21 | 48.69 | 48.69 | -2.44% | 4,336,620 |
| Nov 5, 2025 | 49.70 | 51.08 | 49.30 | 49.91 | 49.91 | 0.04% | 2,228,254 |
| Nov 4, 2025 | 51.04 | 51.75 | 49.72 | 49.89 | 49.89 | -3.59% | 2,244,912 |
| Nov 3, 2025 | 52.08 | 52.50 | 50.32 | 51.75 | 51.75 | -0.63% | 4,026,862 |
| Oct 31, 2025 | 50.50 | 53.88 | 50.21 | 52.08 | 52.08 | 5.23% | 8,839,568 |
| Oct 30, 2025 | 50.30 | 50.33 | 49.06 | 49.49 | 49.49 | -1.20% | 2,054,592 |
| Oct 29, 2025 | 50.30 | 50.79 | 49.41 | 50.09 | 50.09 | -0.34% | 1,461,358 |
| Oct 28, 2025 | 49.55 | 50.30 | 48.80 | 50.26 | 50.26 | 1.74% | 2,775,762 |
| Oct 27, 2025 | 50.68 | 50.68 | 48.73 | 49.40 | 49.40 | -1.96% | 3,475,346 |
| Oct 24, 2025 | 52.29 | 52.76 | 49.71 | 50.39 | 50.39 | -3.47% | 3,679,729 |
| Oct 23, 2025 | 52.02 | 53.00 | 50.55 | 52.20 | 52.20 | 2.78% | 3,073,411 |
| Oct 22, 2025 | 51.89 | 52.80 | 50.30 | 50.79 | 50.79 | -2.79% | 2,360,978 |
| Oct 21, 2025 | 52.00 | 52.45 | 49.60 | 52.25 | 52.25 | 1.16% | 3,232,050 |
| Oct 20, 2025 | 51.69 | 52.91 | 51.00 | 51.65 | 51.65 | 0.33% | 2,623,229 |
| Oct 17, 2025 | 55.76 | 55.76 | 50.00 | 51.48 | 51.48 | -6.26% | 5,714,528 |
| Oct 16, 2025 | 60.01 | 60.51 | 53.10 | 54.92 | 54.92 | -9.22% | 12,530,520 |
| Oct 15, 2025 | 58.16 | 61.52 | 58.16 | 60.50 | 60.50 | 3.47% | 6,444,990 |
| Oct 14, 2025 | 60.60 | 61.49 | 58.25 | 58.47 | 58.47 | -3.66% | 4,025,799 |
| Oct 13, 2025 | 55.55 | 63.28 | 54.70 | 60.69 | 60.69 | 5.95% | 8,241,529 |
| Oct 10, 2025 | 56.64 | 58.76 | 55.60 | 57.28 | 57.28 | 0.54% | 2,672,019 |