Haisco Pharmaceutical Group Co., Ltd. (SHE:002653)
China
· Delayed Price · Currency is CNY 45.75
-1.32 (-2.80%)
Mar 9, 2026, 3:04 PM CST
SHE:002653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.91 | 47.84 | 43.47 | 47.07 | 47.07 | 6.61% | 8,264,315 |
| Mar 5, 2026 | 43.42 | 45.13 | 42.97 | 44.15 | 44.15 | 2.84% | 4,576,872 |
| Mar 4, 2026 | 44.06 | 44.94 | 42.38 | 42.93 | 42.93 | -4.56% | 7,406,936 |
| Mar 3, 2026 | 46.02 | 46.65 | 44.39 | 44.98 | 44.98 | -3.06% | 5,073,533 |
| Mar 2, 2026 | 46.50 | 47.47 | 46.20 | 46.40 | 46.40 | -0.54% | 2,203,934 |
| Feb 27, 2026 | 47.14 | 47.19 | 46.55 | 46.65 | 46.65 | -0.77% | 1,951,291 |
| Feb 26, 2026 | 47.61 | 47.70 | 46.90 | 47.01 | 47.01 | -0.80% | 1,532,358 |
| Feb 25, 2026 | 48.05 | 48.12 | 47.00 | 47.39 | 47.39 | -1.27% | 3,154,468 |
| Feb 24, 2026 | 48.37 | 48.58 | 47.73 | 48.00 | 48.00 | 0.08% | 1,083,418 |
| Feb 13, 2026 | 49.10 | 49.26 | 47.79 | 47.96 | 47.96 | -2.32% | 2,244,530 |
| Feb 12, 2026 | 49.20 | 49.59 | 48.90 | 49.10 | 49.10 | -0.61% | 1,510,600 |
| Feb 11, 2026 | 49.28 | 50.36 | 49.00 | 49.40 | 49.40 | 0.41% | 2,226,900 |
| Feb 10, 2026 | 48.30 | 49.90 | 47.88 | 49.20 | 49.20 | 2.69% | 4,491,203 |
| Feb 9, 2026 | 48.00 | 48.56 | 47.18 | 47.91 | 47.91 | 1.44% | 2,589,654 |
| Feb 6, 2026 | 47.36 | 48.50 | 47.00 | 47.23 | 47.23 | -0.27% | 2,359,714 |
| Feb 5, 2026 | 47.07 | 47.81 | 46.60 | 47.36 | 47.36 | 0.62% | 2,510,656 |
| Feb 4, 2026 | 47.35 | 48.16 | 46.30 | 47.07 | 47.07 | -0.91% | 3,653,268 |
| Feb 3, 2026 | 50.13 | 50.25 | 46.72 | 47.50 | 47.50 | -5.47% | 9,018,352 |
| Feb 2, 2026 | 50.70 | 52.23 | 50.00 | 50.25 | 50.25 | -0.85% | 2,850,500 |
| Jan 30, 2026 | 50.40 | 52.06 | 50.40 | 50.68 | 50.68 | 0.56% | 4,016,281 |
| Jan 29, 2026 | 50.20 | 51.50 | 50.15 | 50.40 | 50.40 | -0.16% | 2,590,576 |
| Jan 28, 2026 | 50.15 | 50.66 | 49.51 | 50.48 | 50.48 | 0.66% | 2,008,166 |
| Jan 27, 2026 | 50.45 | 50.58 | 49.51 | 50.15 | 50.15 | -0.61% | 1,942,820 |
| Jan 26, 2026 | 50.60 | 50.90 | 50.01 | 50.46 | 50.46 | -0.28% | 1,976,887 |
| Jan 23, 2026 | 50.35 | 50.84 | 50.08 | 50.60 | 50.60 | 0.50% | 2,703,171 |
| Jan 22, 2026 | 51.73 | 52.00 | 49.60 | 50.35 | 50.35 | -2.69% | 5,002,059 |
| Jan 21, 2026 | 53.39 | 53.39 | 51.20 | 51.74 | 51.74 | -2.38% | 3,818,168 |
| Jan 20, 2026 | 53.58 | 54.24 | 52.80 | 53.00 | 53.00 | -1.12% | 2,426,936 |
| Jan 19, 2026 | 53.93 | 54.67 | 52.50 | 53.60 | 53.60 | -0.41% | 2,705,205 |
| Jan 16, 2026 | 53.73 | 54.55 | 53.51 | 53.82 | 53.82 | 0.19% | 1,911,192 |
| Jan 15, 2026 | 53.47 | 54.53 | 53.00 | 53.72 | 53.72 | -0.04% | 2,753,525 |
| Jan 14, 2026 | 54.50 | 54.95 | 52.50 | 53.74 | 53.74 | -1.88% | 5,094,295 |
| Jan 13, 2026 | 55.50 | 55.50 | 53.53 | 54.77 | 54.77 | -2.35% | 6,272,968 |
| Jan 12, 2026 | 57.30 | 57.87 | 52.00 | 56.09 | 56.09 | -0.16% | 6,522,486 |
| Jan 9, 2026 | 55.00 | 56.72 | 54.55 | 56.18 | 56.18 | 2.15% | 2,700,036 |
| Jan 8, 2026 | 56.28 | 56.31 | 54.71 | 55.00 | 55.00 | -2.40% | 3,101,341 |
| Jan 7, 2026 | 52.97 | 57.07 | 52.50 | 56.35 | 56.35 | 6.80% | 6,839,409 |
| Jan 6, 2026 | 53.30 | 53.52 | 51.40 | 52.76 | 52.76 | -0.64% | 4,333,289 |
| Jan 5, 2026 | 51.30 | 53.34 | 50.12 | 53.10 | 53.10 | 3.47% | 5,022,600 |
| Dec 31, 2025 | 50.61 | 51.75 | 50.05 | 51.32 | 51.32 | 1.38% | 3,468,854 |
| Dec 30, 2025 | 51.75 | 51.75 | 49.76 | 50.62 | 50.62 | -1.79% | 3,675,714 |
| Dec 29, 2025 | 52.68 | 53.00 | 51.02 | 51.54 | 51.54 | -2.16% | 3,459,410 |
| Dec 26, 2025 | 53.25 | 53.25 | 51.91 | 52.68 | 52.68 | -0.04% | 2,207,903 |
| Dec 25, 2025 | 53.26 | 53.26 | 52.30 | 52.70 | 52.70 | -0.57% | 3,112,503 |
| Dec 24, 2025 | 54.54 | 54.54 | 52.97 | 53.00 | 53.00 | -1.85% | 2,006,800 |
| Dec 23, 2025 | 53.42 | 55.12 | 53.12 | 54.00 | 54.00 | 1.12% | 3,032,898 |
| Dec 22, 2025 | 52.21 | 53.94 | 52.00 | 53.40 | 53.40 | 2.61% | 3,869,127 |
| Dec 19, 2025 | 51.50 | 53.39 | 51.34 | 52.04 | 52.04 | 1.05% | 3,231,369 |
| Dec 18, 2025 | 52.40 | 52.40 | 51.48 | 51.50 | 51.50 | -1.72% | 1,715,099 |
| Dec 17, 2025 | 52.61 | 52.66 | 51.40 | 52.40 | 52.40 | 0.44% | 2,485,606 |
| Dec 16, 2025 | 53.07 | 53.07 | 51.18 | 52.17 | 52.17 | -1.68% | 3,219,277 |
| Dec 15, 2025 | 54.75 | 55.49 | 52.55 | 53.06 | 53.06 | -3.00% | 5,482,663 |
| Dec 12, 2025 | 56.38 | 56.50 | 54.12 | 54.70 | 54.70 | -3.01% | 7,160,740 |
| Dec 11, 2025 | 58.50 | 58.50 | 55.68 | 56.40 | 56.40 | -3.56% | 5,745,301 |
| Dec 10, 2025 | 61.35 | 61.35 | 56.68 | 58.48 | 58.48 | -4.55% | 4,619,891 |
| Dec 9, 2025 | 61.89 | 62.36 | 60.71 | 61.27 | 61.27 | -0.33% | 1,563,527 |
| Dec 8, 2025 | 60.20 | 62.53 | 59.44 | 61.47 | 61.47 | 2.13% | 2,787,593 |
| Dec 5, 2025 | 60.43 | 60.69 | 58.88 | 60.19 | 60.19 | -0.38% | 1,557,600 |
| Dec 4, 2025 | 59.50 | 61.39 | 59.09 | 60.42 | 60.42 | 1.55% | 2,229,030 |
| Dec 3, 2025 | 59.28 | 59.57 | 58.05 | 59.50 | 59.50 | 0.22% | 1,567,300 |
| Dec 2, 2025 | 59.01 | 60.01 | 58.50 | 59.37 | 59.37 | -0.30% | 1,586,660 |
| Dec 1, 2025 | 59.53 | 61.00 | 58.11 | 59.55 | 59.55 | -0.45% | 3,108,188 |
| Nov 28, 2025 | 57.28 | 59.98 | 56.51 | 59.82 | 59.82 | 4.43% | 4,230,765 |
| Nov 27, 2025 | 57.28 | 58.30 | 56.67 | 57.28 | 57.28 | -0.61% | 1,837,447 |
| Nov 26, 2025 | 57.41 | 58.88 | 56.86 | 57.63 | 57.63 | -0.54% | 2,705,900 |
| Nov 25, 2025 | 58.41 | 59.64 | 56.60 | 57.94 | 57.94 | -1.80% | 4,901,693 |
| Nov 24, 2025 | 56.18 | 59.00 | 55.20 | 59.00 | 59.00 | 5.00% | 5,458,031 |
| Nov 21, 2025 | 56.68 | 59.00 | 55.89 | 56.19 | 56.19 | -0.86% | 3,981,770 |
| Nov 20, 2025 | 56.24 | 58.00 | 56.24 | 56.68 | 56.68 | 0.41% | 2,085,038 |
| Nov 19, 2025 | 54.57 | 57.38 | 54.30 | 56.45 | 56.45 | 3.22% | 3,783,129 |
| Nov 18, 2025 | 54.30 | 55.69 | 53.70 | 54.69 | 54.69 | 0.39% | 2,160,440 |
| Nov 17, 2025 | 55.30 | 56.23 | 53.98 | 54.48 | 54.48 | -2.47% | 2,570,022 |
| Nov 14, 2025 | 55.46 | 57.20 | 54.24 | 55.86 | 55.86 | 0.74% | 4,106,344 |
| Nov 13, 2025 | 54.30 | 56.92 | 54.30 | 55.45 | 55.45 | 2.12% | 5,077,100 |
| Nov 12, 2025 | 53.42 | 55.20 | 53.33 | 54.30 | 54.30 | 2.05% | 3,792,735 |
| Nov 11, 2025 | 53.36 | 54.30 | 52.89 | 53.21 | 53.21 | -0.47% | 3,162,455 |
| Nov 10, 2025 | 52.93 | 54.17 | 52.56 | 53.46 | 53.46 | 0.85% | 3,516,297 |
| Nov 7, 2025 | 53.52 | 54.25 | 52.55 | 53.01 | 53.01 | -1.56% | 2,924,128 |
| Nov 6, 2025 | 53.40 | 54.10 | 52.50 | 53.85 | 53.85 | 0.34% | 3,207,335 |
| Nov 5, 2025 | 53.31 | 55.25 | 52.79 | 53.67 | 53.67 | -0.41% | 4,790,634 |
| Nov 4, 2025 | 54.65 | 55.00 | 53.31 | 53.89 | 53.89 | -3.32% | 4,481,155 |
| Nov 3, 2025 | 56.68 | 56.77 | 54.65 | 55.74 | 55.74 | -1.61% | 7,439,621 |
| Oct 31, 2025 | 51.10 | 56.65 | 50.80 | 56.65 | 56.65 | 10.00% | 10,376,500 |
| Oct 30, 2025 | 50.80 | 51.71 | 50.36 | 51.50 | 51.50 | 1.40% | 4,656,204 |
| Oct 29, 2025 | 51.92 | 51.92 | 50.50 | 50.79 | 50.79 | -1.80% | 5,421,564 |
| Oct 28, 2025 | 51.50 | 54.28 | 51.50 | 51.72 | 51.72 | 0.04% | 5,731,717 |
| Oct 27, 2025 | 50.71 | 52.05 | 50.58 | 51.70 | 51.70 | 2.03% | 7,106,114 |
| Oct 24, 2025 | 50.36 | 50.90 | 49.83 | 50.67 | 50.67 | 0.34% | 3,188,800 |
| Oct 23, 2025 | 51.87 | 51.87 | 49.74 | 50.50 | 50.50 | -2.88% | 3,173,815 |
| Oct 22, 2025 | 52.18 | 52.65 | 50.85 | 52.00 | 52.00 | 0.39% | 2,431,039 |
| Oct 21, 2025 | 51.85 | 52.70 | 51.41 | 51.80 | 51.80 | 0.08% | 4,726,678 |
| Oct 20, 2025 | 52.83 | 52.88 | 51.25 | 51.76 | 51.76 | -1.41% | 2,851,439 |
| Oct 17, 2025 | 52.81 | 53.76 | 51.93 | 52.50 | 52.50 | 0.75% | 4,284,143 |
| Oct 16, 2025 | 51.68 | 53.12 | 51.46 | 52.11 | 52.11 | 0.35% | 4,942,320 |
| Oct 15, 2025 | 49.44 | 52.30 | 48.87 | 51.93 | 51.93 | 5.33% | 5,800,971 |
| Oct 14, 2025 | 51.12 | 51.19 | 48.91 | 49.30 | 49.30 | -2.76% | 3,616,891 |
| Oct 13, 2025 | 50.68 | 51.38 | 49.90 | 50.70 | 50.70 | -1.76% | 4,278,605 |
| Oct 10, 2025 | 52.59 | 52.79 | 50.69 | 51.61 | 51.61 | -2.49% | 4,100,984 |
| Oct 9, 2025 | 53.28 | 54.00 | 52.55 | 52.93 | 52.93 | -0.99% | 3,323,143 |
| Sep 30, 2025 | 53.76 | 53.90 | 52.99 | 53.46 | 53.46 | -0.56% | 6,194,047 |