Skip to main content
Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China flag China · Delayed Price · Currency is CNY
23.01
-0.04 (-0.17%)
At close: Mar 9, 2026

SHE:001367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0523.2522.5823.0123.01-0.17%2,167,521
Mar 6, 202622.2223.0822.0923.0523.053.97%1,885,524
Mar 5, 202622.4822.6219.9922.1722.17-0.18%1,794,508
Mar 4, 202622.1722.4021.9822.2122.21-0.09%1,092,214
Mar 3, 202623.0023.2522.0022.2322.23-3.05%1,783,323
Mar 2, 202623.3123.4822.4122.9322.93-2.72%1,782,946
Feb 27, 202623.7423.9223.4423.5723.57-1.09%1,059,512
Feb 26, 202624.1224.1323.6023.8323.83-0.87%1,110,096
Feb 25, 202623.9124.2323.8824.0424.040.54%1,058,186
Feb 24, 202623.9524.2723.7423.9123.910.46%1,340,138
Feb 13, 202624.1224.1723.7423.8023.80-0.83%604,633
Feb 12, 202624.2924.3323.9724.0024.00-1.23%720,633
Feb 11, 202624.5124.5124.1624.3024.30-0.08%790,216
Feb 10, 202624.5324.5824.2624.3224.32-0.41%783,051
Feb 9, 202624.3624.5424.2924.4224.421.03%1,355,445
Feb 6, 202624.4024.5524.0224.1724.17-0.25%1,000,239
Feb 5, 202624.3124.4024.1124.2324.23-0.33%899,120
Feb 4, 202624.2824.5424.1024.3124.310.62%1,328,652
Feb 3, 202623.7524.2623.6624.1624.162.37%1,885,366
Feb 2, 202624.2924.5023.5023.6023.60-2.40%1,884,470
Jan 30, 202624.0224.4824.0024.1824.180.42%1,451,613
Jan 29, 202624.2424.6724.0024.0824.08-1.23%1,667,410
Jan 28, 202624.9624.9724.3524.3824.38-1.77%1,406,101
Jan 27, 202624.7724.9223.7824.8224.820.20%2,068,388
Jan 26, 202624.2524.9324.2524.7724.772.14%3,030,938
Jan 23, 202624.4024.4624.1224.2524.25-0.25%1,293,843
Jan 22, 202623.9724.4023.8824.3124.311.72%1,689,022
Jan 21, 202623.6924.0623.6323.9023.900.42%1,102,848
Jan 20, 202623.7824.0823.6723.8023.800.13%1,268,734
Jan 19, 202623.9824.2323.6723.7723.77-1.53%1,463,037
Jan 16, 202624.0524.1923.8124.1424.140.79%1,155,619
Jan 15, 202623.8824.3223.6523.9523.950.29%1,676,926
Jan 14, 202623.9123.9823.3323.8823.880.42%2,921,352
Jan 13, 202622.8924.2222.8923.7823.783.62%4,024,281
Jan 12, 202622.8923.1922.5822.9522.951.01%1,515,272
Jan 9, 202622.5822.7822.3922.7222.720.98%1,299,756
Jan 8, 202622.2522.5522.2322.5022.500.67%912,576
Jan 7, 202622.2922.4722.2322.3522.350.27%1,066,281
Jan 6, 202622.5722.5722.1422.2922.29-0.18%1,184,191
Jan 5, 202621.9122.4221.9122.3322.331.73%1,174,890
Dec 31, 202522.0622.0621.7921.9521.95-846,275
Dec 30, 202521.9022.1021.8021.9521.95-0.23%757,946
Dec 29, 202522.1022.1021.9422.0022.00-0.14%670,320
Dec 26, 202522.2922.3521.9322.0322.03-0.72%804,710
Dec 25, 202522.0822.2522.0022.1922.190.91%845,420
Dec 24, 202522.0822.0921.8821.9921.990.05%725,823
Dec 23, 202522.0122.1821.8621.9821.98-0.14%517,592
Dec 22, 202522.0822.1622.0022.0122.01-0.27%643,379
Dec 19, 202521.8622.1321.7622.0722.071.47%814,533
Dec 18, 202521.5421.8521.4121.7521.751.07%1,001,210
Dec 17, 202521.3321.5221.0521.5221.520.89%1,406,999
Dec 16, 202521.8621.8821.2921.3321.33-1.84%912,247
Dec 15, 202521.7121.8121.5321.7321.730.09%513,722
Dec 12, 202521.8121.9721.6421.7121.71-0.78%909,180
Dec 11, 202522.3722.3721.8821.8821.88-1.71%1,247,299
Dec 10, 202522.6422.6422.2122.2622.26-1.33%984,863
Dec 9, 202522.6422.8422.5322.5622.56-0.79%833,796
Dec 8, 202522.9922.9922.6722.7422.74-0.22%844,096
Dec 5, 202522.8523.0022.3322.7922.79-0.31%1,062,824
Dec 4, 202523.2923.3722.8022.8622.86-1.97%1,537,081
Dec 3, 202522.8223.4322.7823.3223.322.19%1,663,007
Dec 2, 202522.9223.1522.7122.8222.82-0.44%719,100
Dec 1, 202523.0923.2022.8522.9222.92-0.43%852,211
Nov 28, 202523.5023.5022.7023.0223.02-0.43%816,756
Nov 27, 202522.8323.1522.6023.1223.121.27%784,459
Nov 26, 202522.8523.2422.7222.8322.83-0.09%1,095,051
Nov 25, 202522.5223.0222.3922.8522.851.92%1,250,580
Nov 24, 202522.3422.5522.1922.4222.421.68%1,029,889
Nov 21, 202523.1023.3022.0022.0522.05-5.08%2,221,792
Nov 20, 202523.3023.4723.0923.2323.230.04%719,335
Nov 19, 202523.5923.6123.1723.2223.22-1.40%1,021,660
Nov 18, 202523.7423.8523.4623.5523.55-0.51%844,074
Nov 17, 202523.9424.0523.4923.6723.67-1.37%1,471,617
Nov 14, 202523.5324.1023.4724.0024.001.91%2,062,243
Nov 13, 202523.7023.7023.3323.5523.55-0.25%1,067,416
Nov 12, 202523.4923.6623.4223.6123.610.51%1,200,151
Nov 11, 202523.4723.6023.3023.4923.490.09%866,712
Nov 10, 202523.3023.5323.2223.4723.470.99%1,278,463
Nov 7, 202523.4323.4323.0623.2423.24-0.26%690,988
Nov 6, 202523.2023.5623.0423.3023.300.43%1,140,424
Nov 5, 202522.8223.2722.7523.2023.201.05%1,306,376
Nov 4, 202523.7223.7722.7522.9622.96-3.49%2,581,380
Nov 3, 202523.8524.0923.5123.7923.79-0.38%1,373,878
Oct 31, 202523.3223.9723.2123.8823.882.58%1,808,605
Oct 30, 202523.3623.6023.2123.2823.28-0.26%1,040,260
Oct 29, 202523.9323.9323.2523.3423.34-2.55%2,072,868
Oct 28, 202523.9324.0823.8723.9523.95-0.58%920,042
Oct 27, 202523.9824.2323.9124.0924.090.37%1,153,097
Oct 24, 202524.2124.2323.9624.0024.00-0.87%1,240,833
Oct 23, 202524.3024.4023.9124.2124.210.08%1,121,972
Oct 22, 202524.1824.8624.1724.1924.19-0.74%1,747,359
Oct 21, 202524.0224.4523.9324.3724.371.33%1,499,935
Oct 20, 202523.8124.0823.8124.0524.051.31%761,751
Oct 17, 202524.0324.2723.7123.7423.74-1.12%1,191,479
Oct 16, 202524.3724.4023.9524.0124.01-1.44%999,871
Oct 15, 202524.2024.4023.9124.3624.360.95%1,083,987
Oct 14, 202524.2724.8024.0324.1324.13-0.04%1,716,592
Oct 13, 202523.6124.5423.6124.1424.14-1.15%2,141,241
Oct 10, 202523.4124.7623.4124.4224.424.23%3,996,361
Oct 9, 202523.4723.7623.3123.4323.43-0.13%1,647,773