Skip to main content
Zhejiang Haisen Pharmaceutical Co., Ltd. (SHE:001367)
China flag China · Delayed Price · Currency is CNY
23.71
-0.88 (-3.58%)
At close: Apr 29, 2026

SHE:001367 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.3724.3923.6923.7123.71-3.58%3,610,548
Apr 28, 202625.1125.2724.3624.5924.59-4.76%3,437,348
Apr 27, 202625.4225.9925.2125.8225.821.41%2,746,590
Apr 24, 202625.6025.9325.0625.4625.46-1.74%2,920,431
Apr 23, 202626.5927.2225.1025.9125.91-2.59%5,847,374
Apr 22, 202625.3626.6824.9326.6026.605.35%5,519,185
Apr 21, 202625.4225.4325.0025.2525.25-0.63%4,277,249
Apr 20, 202625.2526.1524.6125.4125.41-4.08%8,394,980
Apr 17, 202627.4527.4826.2426.4926.49-3.32%7,034,088
Apr 16, 202626.1528.0025.7127.4027.405.71%10,110,884
Apr 15, 202626.6626.8825.0125.9225.92-1.89%5,918,385
Apr 14, 202626.1326.6025.8626.4226.421.11%5,460,554
Apr 13, 202625.1726.1324.9226.1326.132.47%4,834,462
Apr 10, 202625.3525.7124.9625.5025.501.23%4,939,990
Apr 9, 202625.5326.5024.9025.1925.19-0.87%5,089,676
Apr 8, 202626.0726.2124.8425.4125.41-1.59%6,389,696
Apr 7, 202626.2726.9825.7125.8225.82-0.81%7,120,294
Apr 3, 202625.7526.5725.4626.0326.031.09%8,081,225
Apr 2, 202626.0826.3525.6025.7525.75-0.69%6,177,376
Apr 1, 202625.6426.1625.4325.9325.931.89%9,552,687
Mar 31, 202625.9026.2425.2425.4525.45-2.08%10,613,180
Mar 30, 202625.3226.1125.3225.9925.993.22%14,532,950
Mar 27, 202623.9526.5323.7525.1825.184.39%17,709,380
Mar 26, 202623.7624.1223.7624.1224.129.99%6,597,321
Mar 25, 202621.8022.0021.4321.9321.932.38%1,440,091
Mar 24, 202620.6021.6620.3021.4221.425.88%2,136,744
Mar 23, 202621.7421.7919.9020.2320.23-7.37%2,558,359
Mar 20, 202622.7222.8621.8021.8421.84-3.15%1,603,410
Mar 19, 202623.3323.3322.4822.5522.55-3.22%1,252,522
Mar 18, 202622.8023.3222.7123.3023.302.19%1,337,326
Mar 17, 202623.3423.3422.7022.8022.80-1.51%940,759
Mar 16, 202622.8923.2222.8323.1523.151.09%1,769,867
Mar 13, 202623.1523.2422.8122.9022.90-0.30%1,489,610
Mar 12, 202623.2923.4422.9222.9722.97-1.37%1,274,197
Mar 11, 202623.6423.6523.1723.2923.29-0.85%1,107,437
Mar 10, 202623.5023.6023.1123.4923.492.09%1,704,320
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