Skip to main content
Jiangsu Nhwa Pharmaceutical Co., LTD (SHE:002262)
China flag China · Delayed Price · Currency is CNY
24.59
+0.14 (0.57%)
At close: Dec 5, 2025

SHE:002262 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5524.6024.2224.5924.590.57%3,858,936
Dec 4, 202524.4524.5524.2624.4524.45-3,025,100
Dec 3, 202524.3224.6524.2124.4524.450.74%4,242,659
Dec 2, 202524.6824.6924.2324.2724.27-1.62%4,481,448
Dec 1, 202524.3524.9824.2724.6724.671.23%10,412,670
Nov 28, 202524.4324.6424.2724.3724.37-0.45%6,783,659
Nov 27, 202524.5024.6324.2124.4824.48-0.20%5,251,900
Nov 26, 202523.5924.5823.5824.5324.533.85%13,632,270
Nov 25, 202523.8323.9623.5723.6223.62-0.63%8,240,334
Nov 24, 202523.7923.9023.5023.7723.770.34%5,183,884
Nov 21, 202524.1624.3623.5023.6923.69-2.31%7,178,757
Nov 20, 202524.2824.3824.1524.2524.250.17%2,801,060
Nov 19, 202524.2524.4124.1324.2124.21-0.37%2,872,124
Nov 18, 202524.2024.4124.1624.3024.300.33%4,900,111
Nov 17, 202524.8524.8524.1524.2224.22-2.93%8,759,036
Nov 14, 202525.0725.2524.9124.9524.95-0.72%6,502,683
Nov 13, 202525.0025.2924.8625.1325.130.52%7,423,904
Nov 12, 202524.6125.2724.6125.0025.001.58%11,755,290
Nov 11, 202524.8524.9024.5824.6124.61-0.89%5,235,700
Nov 10, 202524.4524.9724.3824.8324.831.55%9,936,470
Nov 7, 202524.2524.5824.1124.4524.450.49%6,397,225
Nov 6, 202524.1524.3624.0424.3324.330.75%4,652,214
Nov 5, 202523.9024.3623.8424.1524.15-0.08%6,377,589
Nov 4, 202524.6424.6423.9924.1724.17-1.95%9,971,343
Nov 3, 202525.0825.1024.4024.6524.65-2.10%11,435,640
Oct 31, 202524.5325.3324.5225.1825.183.79%18,436,790
Oct 30, 202524.6324.6824.2524.2624.26-1.46%10,153,190
Oct 29, 202524.5124.7624.4124.6224.620.53%7,983,763
Oct 28, 202524.8524.9324.4024.4924.49-1.65%12,860,730
Oct 27, 202525.7125.8224.7024.9024.90-2.35%22,203,200
Oct 24, 202526.0226.0425.2625.5025.50-2.00%10,791,860
Oct 23, 202525.8026.1725.7326.0226.020.77%7,844,824
Oct 22, 202526.1326.2525.6325.8225.82-0.96%6,204,969
Oct 21, 202525.7026.2825.5026.0726.071.64%7,784,253
Oct 20, 202525.8625.9625.4425.6525.650.20%6,097,978
Oct 17, 202526.0826.2025.6025.6025.60-1.35%4,978,155
Oct 16, 202525.9626.2225.7725.9525.95-0.12%7,751,638
Oct 15, 202525.5126.2425.3225.9825.981.80%10,127,620
Oct 14, 202526.5826.7625.3525.5225.52-3.70%17,697,750
Oct 13, 202526.4027.0526.0526.5026.50-2.82%11,894,960
Oct 10, 202527.6627.9027.1727.2727.27-1.87%8,484,001
Oct 9, 202527.2127.7927.1527.7927.792.17%13,357,940
Sep 30, 202527.4527.7727.2027.2027.20-1.16%11,231,400
Sep 29, 202527.8927.9227.1127.5227.52-0.79%13,817,860
Sep 26, 202528.5428.5427.6827.7427.74-3.34%9,894,337
Sep 25, 202528.9529.3028.2028.7028.70-0.76%15,147,310
Sep 24, 202527.1428.9827.1428.9228.926.05%19,220,420
Sep 23, 202527.2527.4226.7827.2727.27-0.55%10,231,970
Sep 22, 202527.6527.8727.0527.4227.42-0.11%14,201,220
Sep 19, 202528.4228.4327.2527.4527.45-3.41%13,017,420
Sep 18, 202527.9729.3027.8528.4228.421.43%17,456,830
Sep 17, 202528.4728.5927.7328.0228.02-1.68%11,738,100
Sep 16, 202528.5028.9028.0728.5028.50-0.49%13,024,750
Sep 15, 202527.9828.9827.8228.6428.646.07%27,708,940
Sep 12, 202526.2227.8826.1927.0027.003.17%22,165,900
Sep 11, 202525.5526.3524.6826.1726.171.12%15,630,010
Sep 10, 202526.7626.7625.6225.8825.88-3.25%13,558,300
Sep 9, 202526.4926.9426.3826.7526.750.22%12,601,490
Sep 8, 202525.7027.0025.4426.6926.693.81%22,763,700
Sep 5, 202524.3425.9024.0225.7125.715.63%20,626,130
Sep 4, 202525.1525.2524.0624.3424.34-3.22%15,525,670
Sep 3, 202524.7825.6524.6225.1525.151.53%20,526,590
Sep 2, 202525.0625.2724.5224.7724.77-1.00%13,529,760
Sep 1, 202524.6925.0524.5125.0225.021.13%13,405,510
Aug 29, 202524.2225.0524.1824.7424.742.15%13,712,430
Aug 28, 202524.2824.5623.6824.2224.22-0.25%14,670,190
Aug 27, 202524.8424.9724.2724.2824.28-2.25%14,757,350
Aug 26, 202524.9325.2524.7324.8424.84-0.84%12,700,440
Aug 25, 202525.3125.3624.8425.0525.05-0.99%19,277,210
Aug 22, 202525.0325.3524.9725.3025.301.61%22,045,120
Aug 21, 202525.0525.3324.7824.9024.90-1.78%15,997,850
Aug 20, 202525.4725.5224.6825.3525.350.92%21,534,290
Aug 19, 202523.9925.6023.8625.1225.125.59%49,230,390
Aug 18, 202523.6124.3023.5823.7923.791.15%26,220,930
Aug 15, 202523.5223.8223.4123.5223.52-0.04%16,187,310
Aug 14, 202523.6724.0523.4323.5323.53-0.59%16,364,620
Aug 13, 202523.5924.1823.4623.6723.670.42%26,709,070
Aug 12, 202524.0024.1823.4323.5723.57-1.91%17,575,490
Aug 11, 202523.0924.1122.9724.0324.034.16%30,417,200
Aug 8, 202523.0623.3522.8723.0723.07-0.04%12,529,300
Aug 7, 202523.3123.6822.8623.0823.08-0.99%20,264,600
Aug 6, 202523.6223.6223.1623.3123.31-1.56%15,344,440
Aug 5, 202523.3823.9323.2123.6823.681.85%34,773,040
Aug 4, 202522.1923.7922.0223.2523.254.49%33,448,240
Aug 1, 202522.1122.6522.0122.2522.250.82%16,281,240
Jul 31, 202522.5122.6521.9822.0722.07-1.16%23,559,590
Jul 30, 202522.7922.8022.0022.3322.33-2.62%35,335,960
Jul 29, 202523.1923.2922.7722.9322.93-1.29%16,764,130
Jul 28, 202522.5623.3122.5423.2323.232.97%21,016,680
Jul 25, 202522.9223.1022.4722.5622.56-1.83%13,682,710
Jul 24, 202522.7523.3122.7422.9822.981.77%20,049,420
Jul 23, 202522.5322.9522.4222.5822.580.18%12,708,310
Jul 22, 202522.3822.7522.2722.5422.540.63%11,577,220
Jul 21, 202522.5822.6222.2222.4022.40-0.84%12,901,600
Jul 18, 202522.6722.7022.1822.5922.59-0.44%17,569,450
Jul 17, 202522.5322.7622.3522.6922.691.20%17,639,010
Jul 16, 202521.6122.5421.5922.4222.423.84%30,168,940
Jul 15, 202521.3421.6021.2521.5921.591.27%13,750,520
Jul 14, 202521.2921.4821.2521.3221.320.14%9,797,415
Jul 11, 202521.1621.3621.1421.2921.290.61%12,908,900