Zhejiang Hisoar Pharmaceutical Co., Ltd. (SHE:002099)
China
· Delayed Price · Currency is CNY 7.46
-0.07 (-0.93%)
Mar 10, 2026, 3:04 PM CST
SHE:002099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.30 | 7.54 | 7.17 | 7.53 | 7.53 | 0.40% | 38,407,890 |
| Mar 6, 2026 | 7.26 | 7.54 | 7.20 | 7.50 | 7.50 | 2.32% | 34,777,030 |
| Mar 5, 2026 | 7.64 | 7.70 | 7.22 | 7.33 | 7.33 | -3.93% | 50,908,399 |
| Mar 4, 2026 | 7.36 | 7.70 | 7.30 | 7.63 | 7.63 | 2.42% | 46,240,210 |
| Mar 3, 2026 | 7.93 | 8.03 | 7.40 | 7.45 | 7.45 | -6.76% | 72,784,590 |
| Mar 2, 2026 | 7.95 | 8.06 | 7.72 | 7.99 | 7.99 | -1.36% | 83,308,230 |
| Feb 27, 2026 | 8.33 | 8.40 | 7.95 | 8.10 | 8.10 | -8.27% | 149,742,730 |
| Feb 26, 2026 | 8.27 | 8.83 | 8.27 | 8.83 | 8.83 | 9.96% | 43,227,880 |
| Feb 25, 2026 | 7.72 | 8.25 | 7.52 | 8.03 | 8.03 | 4.69% | 94,236,896 |
| Feb 24, 2026 | 7.65 | 7.81 | 7.49 | 7.67 | 7.67 | 2.54% | 85,515,220 |
| Feb 13, 2026 | 8.29 | 8.37 | 7.46 | 7.48 | 7.48 | -9.77% | 106,575,100 |
| Feb 12, 2026 | 7.99 | 8.54 | 7.99 | 8.29 | 8.29 | 1.10% | 111,397,900 |
| Feb 11, 2026 | 8.51 | 8.69 | 8.17 | 8.20 | 8.20 | -2.15% | 157,168,900 |
| Feb 10, 2026 | 8.26 | 9.09 | 7.96 | 8.38 | 8.38 | 1.45% | 251,951,900 |
| Feb 9, 2026 | 8.26 | 8.26 | 7.83 | 8.26 | 8.26 | 9.99% | 110,838,600 |
| Feb 6, 2026 | 6.88 | 7.51 | 6.77 | 7.51 | 7.51 | 9.96% | 101,134,200 |
| Feb 5, 2026 | 6.98 | 7.05 | 6.82 | 6.83 | 6.83 | -2.15% | 30,382,600 |
| Feb 4, 2026 | 6.88 | 7.29 | 6.85 | 6.98 | 6.98 | 0.87% | 67,929,970 |
| Feb 3, 2026 | 6.96 | 6.99 | 6.60 | 6.92 | 6.92 | 1.62% | 74,707,160 |
| Feb 2, 2026 | 6.30 | 6.96 | 6.25 | 6.81 | 6.81 | 7.58% | 101,870,400 |
| Jan 30, 2026 | 6.35 | 6.54 | 6.32 | 6.33 | 6.33 | -1.25% | 22,528,112 |
| Jan 29, 2026 | 6.22 | 6.42 | 6.14 | 6.41 | 6.41 | 0.94% | 31,070,490 |
| Jan 28, 2026 | 6.27 | 6.47 | 6.22 | 6.35 | 6.35 | 1.28% | 33,692,800 |
| Jan 27, 2026 | 6.42 | 6.42 | 6.18 | 6.27 | 6.27 | -2.03% | 21,742,770 |
| Jan 26, 2026 | 6.54 | 6.56 | 6.35 | 6.40 | 6.40 | -2.59% | 23,208,700 |
| Jan 23, 2026 | 6.44 | 6.64 | 6.44 | 6.57 | 6.57 | 2.18% | 24,261,300 |
| Jan 22, 2026 | 6.37 | 6.49 | 6.31 | 6.43 | 6.43 | 0.94% | 16,768,830 |
| Jan 21, 2026 | 6.41 | 6.47 | 6.35 | 6.37 | 6.37 | -1.39% | 16,543,510 |
| Jan 20, 2026 | 6.56 | 6.59 | 6.41 | 6.46 | 6.46 | -1.22% | 19,903,390 |
| Jan 19, 2026 | 6.50 | 6.56 | 6.42 | 6.54 | 6.54 | 0.31% | 19,670,450 |
| Jan 16, 2026 | 6.74 | 6.75 | 6.49 | 6.52 | 6.52 | -2.54% | 20,702,520 |
| Jan 15, 2026 | 6.87 | 6.91 | 6.61 | 6.69 | 6.69 | -3.88% | 29,121,620 |
| Jan 14, 2026 | 7.15 | 7.19 | 6.80 | 6.96 | 6.96 | -2.25% | 50,094,340 |
| Jan 13, 2026 | 7.56 | 7.71 | 7.07 | 7.12 | 7.12 | -3.78% | 50,256,930 |
| Jan 12, 2026 | 7.24 | 7.51 | 7.12 | 7.40 | 7.40 | 3.06% | 58,292,470 |
| Jan 9, 2026 | 7.01 | 7.43 | 7.00 | 7.18 | 7.18 | 4.66% | 70,496,090 |
| Jan 8, 2026 | 6.65 | 6.87 | 6.52 | 6.86 | 6.86 | 2.85% | 39,872,190 |
| Jan 7, 2026 | 6.51 | 6.85 | 6.36 | 6.67 | 6.67 | 2.46% | 49,337,480 |
| Jan 6, 2026 | 6.46 | 6.58 | 6.36 | 6.51 | 6.51 | 1.24% | 33,768,000 |
| Jan 5, 2026 | 6.27 | 6.72 | 6.27 | 6.43 | 6.43 | 3.04% | 45,916,030 |
| Dec 31, 2025 | 6.44 | 6.49 | 6.05 | 6.24 | 6.24 | -4.15% | 50,436,820 |
| Dec 30, 2025 | 6.32 | 6.79 | 6.29 | 6.51 | 6.51 | 5.51% | 72,052,230 |
| Dec 29, 2025 | 6.37 | 6.39 | 6.09 | 6.17 | 6.17 | 3.35% | 51,936,780 |
| Dec 26, 2025 | 6.11 | 6.11 | 5.95 | 5.97 | 5.97 | -2.29% | 13,469,800 |
| Dec 25, 2025 | 6.02 | 6.27 | 5.95 | 6.11 | 6.11 | 1.50% | 19,247,800 |
| Dec 24, 2025 | 6.06 | 6.11 | 5.93 | 6.02 | 6.02 | -0.99% | 11,277,990 |
| Dec 23, 2025 | 6.00 | 6.21 | 5.96 | 6.08 | 6.08 | 1.00% | 13,902,070 |
| Dec 22, 2025 | 5.98 | 6.04 | 5.92 | 6.02 | 6.02 | 0.33% | 9,402,500 |
| Dec 19, 2025 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | 0.50% | 9,611,054 |
| Dec 18, 2025 | 5.87 | 6.04 | 5.84 | 5.97 | 5.97 | 2.40% | 15,080,600 |
| Dec 17, 2025 | 5.74 | 5.90 | 5.73 | 5.83 | 5.83 | 1.39% | 11,865,400 |
| Dec 16, 2025 | 5.86 | 5.88 | 5.66 | 5.75 | 5.75 | -1.88% | 15,003,212 |
| Dec 15, 2025 | 5.91 | 5.93 | 5.85 | 5.86 | 5.86 | -1.51% | 10,600,838 |
| Dec 12, 2025 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | -1.16% | 11,171,430 |
| Dec 11, 2025 | 6.18 | 6.21 | 5.92 | 6.02 | 6.02 | -0.66% | 18,023,430 |
| Dec 10, 2025 | 6.33 | 6.43 | 6.05 | 6.06 | 6.06 | -3.19% | 28,928,000 |
| Dec 9, 2025 | 6.28 | 6.33 | 6.18 | 6.26 | 6.26 | -0.32% | 11,889,500 |
| Dec 8, 2025 | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | 2.28% | 13,857,340 |
| Dec 5, 2025 | 6.17 | 6.22 | 6.06 | 6.14 | 6.14 | -0.65% | 9,243,367 |
| Dec 4, 2025 | 6.14 | 6.22 | 6.10 | 6.18 | 6.18 | 0.49% | 10,783,600 |
| Dec 3, 2025 | 6.22 | 6.24 | 6.13 | 6.15 | 6.15 | -1.13% | 9,925,960 |
| Dec 2, 2025 | 6.22 | 6.25 | 6.14 | 6.22 | 6.22 | -0.16% | 8,548,541 |
| Dec 1, 2025 | 6.25 | 6.33 | 6.19 | 6.23 | 6.23 | -0.16% | 11,065,800 |
| Nov 28, 2025 | 6.18 | 6.25 | 6.12 | 6.24 | 6.24 | 0.97% | 11,090,400 |
| Nov 27, 2025 | 6.22 | 6.24 | 6.13 | 6.18 | 6.18 | 0.32% | 8,990,900 |
| Nov 26, 2025 | 6.23 | 6.36 | 6.14 | 6.16 | 6.16 | -1.12% | 12,071,400 |
| Nov 25, 2025 | 6.09 | 6.31 | 6.09 | 6.23 | 6.23 | 3.49% | 17,361,600 |
| Nov 24, 2025 | 5.88 | 6.20 | 5.88 | 6.02 | 6.02 | 2.56% | 17,030,620 |
| Nov 21, 2025 | 6.16 | 6.21 | 5.83 | 5.87 | 5.87 | -4.71% | 16,421,040 |
| Nov 20, 2025 | 6.16 | 6.23 | 6.11 | 6.16 | 6.16 | - | 9,098,317 |
| Nov 19, 2025 | 6.32 | 6.34 | 6.14 | 6.16 | 6.16 | -2.38% | 11,712,000 |
| Nov 18, 2025 | 6.34 | 6.41 | 6.25 | 6.31 | 6.31 | -0.94% | 12,301,720 |
| Nov 17, 2025 | 6.34 | 6.44 | 6.30 | 6.37 | 6.37 | 1.11% | 21,052,950 |
| Nov 14, 2025 | 6.31 | 6.41 | 6.28 | 6.30 | 6.30 | -0.16% | 16,901,100 |
| Nov 13, 2025 | 6.28 | 6.33 | 6.23 | 6.31 | 6.31 | 0.96% | 13,948,400 |
| Nov 12, 2025 | 6.41 | 6.41 | 6.24 | 6.25 | 6.25 | -2.34% | 16,310,320 |
| Nov 11, 2025 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | 0.31% | 15,546,070 |
| Nov 10, 2025 | 6.33 | 6.44 | 6.25 | 6.38 | 6.38 | 0.63% | 21,303,470 |
| Nov 7, 2025 | 6.25 | 6.37 | 6.22 | 6.34 | 6.34 | 1.44% | 25,098,700 |
| Nov 6, 2025 | 6.28 | 6.35 | 6.17 | 6.25 | 6.25 | -1.42% | 22,770,800 |
| Nov 5, 2025 | 6.19 | 6.40 | 6.12 | 6.34 | 6.34 | 1.60% | 34,710,040 |
| Nov 4, 2025 | 6.38 | 6.44 | 6.19 | 6.24 | 6.24 | -1.11% | 51,674,760 |
| Nov 3, 2025 | 5.82 | 6.31 | 5.73 | 6.31 | 6.31 | 9.93% | 51,435,890 |
| Oct 31, 2025 | 5.52 | 5.76 | 5.52 | 5.74 | 5.74 | 3.99% | 14,028,490 |
| Oct 30, 2025 | 5.65 | 5.66 | 5.52 | 5.52 | 5.52 | -2.65% | 11,173,570 |
| Oct 29, 2025 | 5.70 | 5.70 | 5.59 | 5.67 | 5.67 | -0.70% | 10,138,540 |
| Oct 28, 2025 | 5.70 | 5.76 | 5.67 | 5.71 | 5.71 | 0.35% | 8,586,422 |
| Oct 27, 2025 | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | -0.52% | 9,521,253 |
| Oct 24, 2025 | 5.79 | 5.85 | 5.70 | 5.72 | 5.72 | -0.87% | 7,973,634 |
| Oct 23, 2025 | 5.81 | 5.81 | 5.68 | 5.77 | 5.77 | -0.69% | 8,930,027 |
| Oct 22, 2025 | 5.80 | 5.87 | 5.79 | 5.81 | 5.81 | -0.85% | 8,410,595 |
| Oct 21, 2025 | 5.78 | 5.88 | 5.74 | 5.86 | 5.86 | 2.09% | 14,215,460 |
| Oct 20, 2025 | 5.60 | 5.83 | 5.59 | 5.74 | 5.74 | 2.50% | 12,408,210 |
| Oct 17, 2025 | 5.70 | 5.76 | 5.59 | 5.60 | 5.60 | -1.93% | 8,586,600 |
| Oct 16, 2025 | 5.71 | 5.74 | 5.66 | 5.71 | 5.71 | -0.17% | 7,702,000 |
| Oct 15, 2025 | 5.66 | 5.76 | 5.62 | 5.72 | 5.72 | 1.24% | 9,455,800 |
| Oct 14, 2025 | 5.79 | 5.81 | 5.62 | 5.65 | 5.65 | -2.08% | 12,779,570 |
| Oct 13, 2025 | 5.75 | 5.84 | 5.68 | 5.77 | 5.77 | -1.37% | 12,593,860 |
| Oct 10, 2025 | 5.83 | 5.99 | 5.81 | 5.85 | 5.85 | - | 13,670,900 |
| Oct 9, 2025 | 5.71 | 5.99 | 5.68 | 5.85 | 5.85 | 2.99% | 24,949,190 |