Haisco Pharmaceutical Group Co., Ltd. (SHE:002653)
China
· Delayed Price · Currency is CNY 60.19
-0.23 (-0.38%)
At close: Dec 5, 2025
SHE:002653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 54.65 | 54.70 | 52.96 | 53.76 | 53.76 | -0.99% | 3,798,400 |
| Sep 26, 2025 | 54.87 | 55.80 | 53.89 | 54.30 | 54.30 | -1.81% | 3,557,410 |
| Sep 25, 2025 | 55.42 | 56.20 | 54.69 | 55.30 | 55.30 | 0.49% | 4,435,773 |
| Sep 24, 2025 | 52.41 | 56.18 | 52.00 | 55.03 | 55.03 | 4.48% | 8,560,687 |
| Sep 23, 2025 | 53.73 | 54.08 | 51.56 | 52.67 | 52.67 | -2.32% | 3,811,782 |
| Sep 22, 2025 | 54.13 | 54.79 | 53.12 | 53.92 | 53.92 | -0.24% | 3,574,454 |
| Sep 19, 2025 | 54.81 | 55.75 | 53.60 | 54.05 | 54.05 | -1.28% | 3,251,900 |
| Sep 18, 2025 | 55.16 | 55.86 | 54.00 | 54.75 | 54.75 | -0.45% | 6,334,480 |
| Sep 17, 2025 | 55.40 | 55.57 | 53.50 | 55.00 | 55.00 | -0.94% | 4,978,790 |
| Sep 16, 2025 | 56.01 | 56.88 | 55.30 | 55.52 | 55.52 | -1.65% | 3,441,406 |
| Sep 15, 2025 | 58.48 | 58.80 | 55.78 | 56.45 | 56.45 | -2.81% | 4,435,500 |
| Sep 12, 2025 | 59.15 | 59.89 | 57.27 | 58.08 | 58.08 | -2.01% | 3,202,700 |
| Sep 11, 2025 | 56.00 | 59.36 | 54.51 | 59.27 | 59.27 | 3.75% | 5,172,834 |
| Sep 10, 2025 | 57.33 | 58.45 | 56.35 | 57.13 | 57.13 | -0.95% | 2,366,313 |
| Sep 9, 2025 | 58.01 | 59.78 | 56.81 | 57.68 | 57.68 | -1.15% | 3,326,983 |
| Sep 8, 2025 | 58.19 | 59.69 | 56.25 | 58.35 | 58.35 | -0.51% | 4,090,306 |
| Sep 5, 2025 | 57.21 | 58.68 | 55.90 | 58.65 | 58.65 | 2.41% | 4,658,785 |
| Sep 4, 2025 | 58.20 | 58.95 | 56.09 | 57.27 | 57.27 | -1.17% | 3,845,229 |
| Sep 3, 2025 | 57.34 | 58.76 | 56.78 | 57.95 | 57.95 | 1.05% | 3,891,855 |
| Sep 2, 2025 | 57.46 | 58.86 | 56.80 | 57.35 | 57.35 | 1.25% | 4,631,316 |
| Sep 1, 2025 | 55.47 | 58.57 | 55.47 | 56.64 | 56.64 | 2.13% | 8,312,812 |
| Aug 29, 2025 | 55.48 | 56.42 | 55.24 | 55.46 | 55.46 | -0.05% | 4,708,797 |
| Aug 28, 2025 | 55.28 | 56.37 | 54.12 | 55.49 | 55.49 | 0.02% | 5,067,688 |
| Aug 27, 2025 | 59.89 | 59.89 | 55.22 | 55.48 | 55.48 | -8.30% | 8,633,653 |
| Aug 26, 2025 | 59.40 | 60.79 | 59.10 | 60.50 | 60.50 | 1.85% | 3,594,862 |
| Aug 25, 2025 | 59.04 | 60.30 | 58.50 | 59.40 | 59.40 | 1.02% | 4,861,178 |
| Aug 22, 2025 | 58.93 | 59.33 | 58.12 | 58.80 | 58.80 | - | 3,386,563 |
| Aug 21, 2025 | 58.86 | 59.50 | 58.00 | 58.80 | 58.80 | -0.14% | 3,643,163 |
| Aug 20, 2025 | 58.50 | 59.08 | 57.00 | 58.88 | 58.88 | 0.14% | 3,797,362 |
| Aug 19, 2025 | 58.66 | 61.00 | 58.50 | 58.80 | 58.80 | -0.14% | 4,313,477 |
| Aug 18, 2025 | 60.30 | 60.30 | 58.00 | 58.88 | 58.88 | -2.35% | 6,055,831 |
| Aug 15, 2025 | 59.51 | 60.83 | 58.22 | 60.30 | 60.30 | 1.31% | 4,748,300 |
| Aug 14, 2025 | 60.09 | 60.96 | 59.00 | 59.52 | 59.52 | -1.20% | 6,386,049 |
| Aug 13, 2025 | 57.40 | 62.65 | 57.24 | 60.24 | 60.24 | 5.78% | 8,998,784 |
| Aug 12, 2025 | 56.57 | 57.55 | 55.25 | 56.95 | 56.95 | -0.04% | 3,624,785 |
| Aug 11, 2025 | 59.16 | 59.16 | 55.02 | 56.97 | 56.97 | -4.19% | 5,561,840 |
| Aug 8, 2025 | 56.35 | 59.66 | 55.69 | 59.46 | 59.46 | 5.07% | 4,081,395 |
| Aug 7, 2025 | 54.02 | 58.37 | 53.77 | 56.59 | 56.59 | 4.41% | 5,479,255 |
| Aug 6, 2025 | 52.83 | 54.49 | 52.62 | 54.20 | 54.20 | 2.17% | 3,318,318 |
| Aug 5, 2025 | 54.00 | 54.50 | 52.51 | 53.05 | 53.05 | -2.28% | 3,866,500 |
| Aug 4, 2025 | 53.28 | 55.00 | 51.70 | 54.29 | 54.29 | 0.78% | 3,983,380 |
| Aug 1, 2025 | 55.60 | 57.30 | 53.28 | 53.87 | 53.87 | -3.44% | 5,298,367 |
| Jul 31, 2025 | 51.80 | 56.80 | 51.73 | 55.79 | 55.79 | 7.08% | 6,803,646 |
| Jul 30, 2025 | 52.72 | 53.35 | 51.80 | 52.10 | 52.10 | -1.25% | 4,874,840 |
| Jul 29, 2025 | 52.48 | 55.50 | 50.58 | 52.76 | 52.76 | -0.49% | 8,681,073 |
| Jul 28, 2025 | 51.67 | 53.02 | 50.52 | 53.02 | 53.02 | 10.00% | 5,641,650 |
| Jul 25, 2025 | 47.99 | 48.68 | 47.53 | 48.20 | 48.20 | 0.42% | 2,639,450 |
| Jul 24, 2025 | 50.12 | 50.79 | 47.62 | 48.00 | 48.00 | -4.19% | 4,887,481 |
| Jul 23, 2025 | 49.60 | 51.30 | 49.00 | 50.10 | 50.10 | 0.14% | 2,780,754 |
| Jul 22, 2025 | 48.78 | 51.50 | 48.67 | 50.03 | 50.03 | 2.12% | 3,012,144 |
| Jul 21, 2025 | 48.85 | 49.07 | 47.50 | 48.99 | 48.99 | -0.14% | 2,050,083 |
| Jul 18, 2025 | 48.16 | 49.33 | 47.30 | 49.06 | 49.06 | 2.08% | 2,368,700 |
| Jul 17, 2025 | 47.65 | 48.28 | 47.26 | 48.06 | 48.06 | 0.63% | 2,435,487 |
| Jul 16, 2025 | 46.51 | 48.11 | 46.45 | 47.76 | 47.76 | 2.71% | 3,040,024 |
| Jul 15, 2025 | 45.22 | 47.10 | 45.21 | 46.50 | 46.50 | 1.86% | 4,025,300 |
| Jul 14, 2025 | 45.22 | 45.95 | 44.50 | 45.65 | 45.65 | 2.93% | 3,963,461 |
| Jul 11, 2025 | 46.41 | 46.45 | 44.20 | 44.35 | 44.35 | -4.44% | 5,639,730 |