Hunan Warrant Pharmaceutical Co.,Ltd (SHA:688799)
China
· Delayed Price · Currency is CNY 58.21
+0.01 (0.02%)
Apr 29, 2026, 3:00 PM CST
SHA:688799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.47 | 58.96 | 56.78 | 58.21 | 58.21 | 0.02% | 4,793,978 |
| Apr 28, 2026 | 58.50 | 58.69 | 56.34 | 58.20 | 58.20 | -1.32% | 5,389,991 |
| Apr 27, 2026 | 55.19 | 58.98 | 54.94 | 58.98 | 58.98 | 5.79% | 5,075,265 |
| Apr 24, 2026 | 57.56 | 57.56 | 55.20 | 55.75 | 55.75 | -1.52% | 2,863,831 |
| Apr 23, 2026 | 57.99 | 57.99 | 55.71 | 56.61 | 56.61 | -2.14% | 3,218,875 |
| Apr 22, 2026 | 56.18 | 58.27 | 55.63 | 57.85 | 57.85 | 1.56% | 4,750,462 |
| Apr 21, 2026 | 55.25 | 57.93 | 55.03 | 56.96 | 56.96 | 2.63% | 6,481,167 |
| Apr 20, 2026 | 56.26 | 56.36 | 53.01 | 55.50 | 55.50 | -3.44% | 7,857,141 |
| Apr 17, 2026 | 57.98 | 59.19 | 56.88 | 57.48 | 57.48 | -1.74% | 4,989,024 |
| Apr 16, 2026 | 57.82 | 59.76 | 57.37 | 58.50 | 58.50 | 0.72% | 5,708,748 |
| Apr 15, 2026 | 58.71 | 59.00 | 55.48 | 58.08 | 58.08 | 0.26% | 6,490,313 |
| Apr 14, 2026 | 58.82 | 59.62 | 56.70 | 57.93 | 57.93 | -1.73% | 5,619,612 |
| Apr 13, 2026 | 61.38 | 61.77 | 58.50 | 58.95 | 58.95 | -4.90% | 7,724,192 |
| Apr 10, 2026 | 63.00 | 64.63 | 61.65 | 61.99 | 61.99 | -1.85% | 5,221,685 |
| Apr 9, 2026 | 63.60 | 65.19 | 62.23 | 63.16 | 63.16 | 1.30% | 5,494,592 |
| Apr 8, 2026 | 62.83 | 64.96 | 62.00 | 62.35 | 62.35 | 0.52% | 5,655,189 |
| Apr 7, 2026 | 63.10 | 63.20 | 59.58 | 62.03 | 62.03 | -2.16% | 6,735,848 |
| Apr 3, 2026 | 63.00 | 65.20 | 62.45 | 63.40 | 63.40 | -0.33% | 7,089,221 |
| Apr 2, 2026 | 62.30 | 64.40 | 60.27 | 63.61 | 63.61 | 1.61% | 9,842,289 |
| Apr 1, 2026 | 56.10 | 62.80 | 56.10 | 62.60 | 62.60 | 13.84% | 11,400,410 |
| Mar 31, 2026 | 55.27 | 55.66 | 53.51 | 54.99 | 54.99 | 0.51% | 7,008,334 |
| Mar 30, 2026 | 52.96 | 55.40 | 52.96 | 54.71 | 54.71 | 1.33% | 8,612,003 |
| Mar 27, 2026 | 48.09 | 56.00 | 48.09 | 53.99 | 53.99 | 10.05% | 12,234,424 |
| Mar 26, 2026 | 47.90 | 50.45 | 46.37 | 49.06 | 49.06 | 3.59% | 6,318,455 |
| Mar 25, 2026 | 47.00 | 48.46 | 47.00 | 47.36 | 47.36 | 5.76% | 6,158,082 |
| Mar 24, 2026 | 44.14 | 45.34 | 43.70 | 44.78 | 44.78 | 1.80% | 2,246,789 |
| Mar 23, 2026 | 43.50 | 45.47 | 43.11 | 43.99 | 43.99 | 0.41% | 3,352,249 |
| Mar 20, 2026 | 44.15 | 45.28 | 43.78 | 43.81 | 43.81 | -0.77% | 1,726,063 |
| Mar 19, 2026 | 45.75 | 45.75 | 43.81 | 44.15 | 44.15 | -3.39% | 1,826,217 |
| Mar 18, 2026 | 44.80 | 45.75 | 43.91 | 45.70 | 45.70 | 3.35% | 2,069,156 |
| Mar 17, 2026 | 43.45 | 44.98 | 43.31 | 44.22 | 44.22 | 1.49% | 2,296,458 |
| Mar 16, 2026 | 43.69 | 44.30 | 43.12 | 43.57 | 43.57 | 0.39% | 1,004,953 |
| Mar 13, 2026 | 44.00 | 44.36 | 43.30 | 43.40 | 43.40 | -1.61% | 1,007,192 |
| Mar 12, 2026 | 45.02 | 45.02 | 43.70 | 44.11 | 44.11 | -0.56% | 1,250,972 |
| Mar 11, 2026 | 44.73 | 44.94 | 44.09 | 44.36 | 44.36 | -0.83% | 1,639,194 |
| 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 |