Skip to main content
Hunan Hansen Pharmaceutical Co., Ltd. (SHE:002412)
China flag China · Delayed Price · Currency is CNY
6.99
-0.02 (-0.29%)
Apr 30, 2026, 3:04 PM CST

SHE:002412 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20266.997.116.926.996.99-0.29%30,428,240
Apr 29, 20267.147.156.927.017.01-1.82%49,669,703
Apr 28, 20266.907.146.827.147.1410.02%26,969,929
Apr 27, 20266.426.516.326.496.490.78%9,377,121
Apr 24, 20266.416.466.356.446.44-0.16%5,904,511
Apr 23, 20266.486.506.386.456.45-0.77%7,352,700
Apr 22, 20266.506.526.426.506.50-0.31%7,825,200
Apr 21, 20266.576.636.476.526.52-0.91%7,236,791
Apr 20, 20266.616.616.506.586.58-0.60%8,609,960
Apr 17, 20266.806.806.586.626.62-3.07%12,274,350
Apr 16, 20266.726.836.666.836.831.64%11,787,444
Apr 15, 20266.636.806.566.726.721.82%15,826,479
Apr 14, 20266.556.606.486.606.600.92%8,823,630
Apr 13, 20266.676.676.496.546.54-2.39%10,863,937
Apr 10, 20266.776.806.616.706.700.30%11,161,970
Apr 9, 20266.847.036.656.686.68-2.62%19,433,030
Apr 8, 20266.907.026.846.866.86-0.58%14,158,190
Apr 7, 20266.756.966.576.906.902.53%13,790,120
Apr 3, 20267.007.016.716.736.73-3.17%17,132,883
Apr 2, 20266.927.046.876.956.951.02%17,244,780
Apr 1, 20266.716.896.626.886.883.15%13,325,060
Mar 31, 20266.736.826.656.676.67-0.89%9,528,134
Mar 30, 20266.516.746.466.736.732.75%12,371,750
Mar 27, 20266.296.556.236.556.553.48%10,209,510
Mar 26, 20266.376.516.316.336.33-1.09%8,098,129
Mar 25, 20266.406.436.356.406.400.63%9,493,025
Mar 24, 20266.196.366.126.366.364.78%12,667,698
Mar 23, 20266.486.486.046.076.07-7.75%13,684,130
Mar 20, 20266.776.826.576.586.58-2.66%9,940,510
Mar 19, 20266.916.916.736.766.76-2.87%9,101,800
Mar 18, 20266.866.966.786.966.961.46%9,228,750
Mar 17, 20267.007.016.846.866.86-1.86%9,879,220
Mar 16, 20266.886.996.866.996.991.16%10,298,670
Mar 13, 20266.927.046.896.916.91-0.14%14,521,470
Mar 12, 20266.996.996.916.926.92-0.72%10,752,800
Mar 11, 20267.027.036.936.976.97-0.71%10,690,080
Mar 10, 20267.007.066.987.027.020.29%13,524,900
Mar 9, 20266.887.046.837.007.000.14%14,384,170
Mar 6, 20266.816.996.776.996.992.19%17,467,944
Mar 5, 20266.946.956.806.846.840.15%14,352,256
Mar 4, 20266.916.976.756.836.83-2.01%19,592,780
Mar 3, 20267.107.216.966.976.97-1.97%19,913,010
Mar 2, 20267.337.367.067.117.11-4.31%25,206,400
Feb 27, 20267.387.447.327.437.43-18,779,680
Feb 26, 20267.467.567.377.437.43-0.54%22,051,710
Feb 25, 20267.567.597.437.477.47-1.06%23,577,610
Feb 24, 20267.767.777.477.557.551.89%23,685,030
Feb 13, 20267.567.797.397.417.41-1.98%29,957,950
Feb 12, 20267.807.857.557.567.56-3.08%42,243,400
Feb 11, 20267.988.097.797.807.80-2.74%60,892,110
Feb 10, 20268.128.607.958.028.02-104,894,700
Feb 9, 20267.758.357.718.028.025.67%129,896,100
Feb 6, 20267.057.597.057.597.5910.00%79,342,775
Feb 5, 20266.816.966.796.906.900.88%9,818,300
Feb 4, 20266.766.856.726.846.841.18%6,942,800
Feb 3, 20266.716.766.686.766.761.20%5,439,710
Feb 2, 20266.766.856.666.686.68-0.89%7,836,900
Jan 30, 20266.716.816.676.746.740.45%7,693,146
Jan 29, 20266.796.816.666.716.71-1.18%8,242,826
Jan 28, 20266.906.946.776.796.79-2.16%8,611,010
Jan 27, 20267.007.026.766.946.94-1.56%12,825,620
Jan 26, 20266.927.176.847.057.052.17%19,401,070
Jan 23, 20266.916.956.866.906.900.15%5,196,650
Jan 22, 20266.836.906.796.896.891.17%6,752,200
Jan 21, 20266.816.886.786.816.81-0.87%9,137,460
Jan 20, 20266.836.906.786.876.870.88%6,386,889
Jan 19, 20266.766.826.666.816.811.04%6,552,228
Jan 16, 20266.766.786.686.746.74-0.15%7,192,140
Jan 15, 20266.806.856.726.756.75-1.03%6,966,721
Jan 14, 20266.846.916.716.826.82-0.15%13,950,080
Jan 13, 20266.836.946.766.836.830.29%13,693,999
Jan 12, 20266.746.816.656.816.811.34%11,799,190
Jan 9, 20266.736.756.606.726.720.45%9,227,640
Jan 8, 20266.556.696.536.696.692.45%10,026,171
Jan 7, 20266.596.606.506.536.53-0.91%8,741,380
Jan 6, 20266.616.716.546.596.59-0.15%9,574,710
Jan 5, 20266.466.626.426.606.602.96%9,254,870
Dec 31, 20256.416.456.356.416.41-7,042,000
Dec 30, 20256.516.516.396.416.41-1.54%8,646,970
Dec 29, 20256.636.636.486.516.51-2.11%6,709,705
Dec 26, 20256.706.756.646.656.65-1.19%5,200,860
Dec 25, 20256.726.756.656.736.730.30%5,182,579
Dec 24, 20256.746.746.656.716.71-5,612,336
Dec 23, 20256.736.846.686.716.71-0.30%6,154,700
Dec 22, 20256.836.836.706.736.73-1.46%8,479,200
Dec 19, 20256.666.866.606.836.832.71%9,776,149
Dec 18, 20256.456.676.456.656.652.94%8,963,477
Dec 17, 20256.476.506.386.466.46-0.15%5,774,757
Dec 16, 20256.646.656.446.476.47-2.41%6,799,000
Dec 15, 20256.546.666.496.636.631.22%5,016,040
Dec 12, 20256.696.736.556.556.55-1.80%7,908,410
Dec 11, 20256.886.886.656.676.67-2.77%7,941,724
Dec 10, 20256.736.956.656.866.861.78%10,825,180
Dec 9, 20256.906.906.746.746.74-1.89%8,626,520
Dec 8, 20256.956.996.846.876.87-0.87%9,486,235
Dec 5, 20257.047.066.866.936.93-1.42%9,786,012
Dec 4, 20257.057.106.937.037.03-0.28%11,110,110
Dec 3, 20256.907.096.907.057.051.73%14,775,930
Dec 2, 20256.956.996.816.936.93-0.57%8,698,372
Dec 1, 20256.847.096.836.976.971.90%14,163,310