Haisco Pharmaceutical Group Co., Ltd. (SHE:002653)
China
· Delayed Price · Currency is CNY 56.18
-0.90 (-1.58%)
Apr 29, 2026, 1:05 PM CST
SHE:002653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.26 | 57.49 | 55.67 | 55.96 | - | -1.96% | 2,474,438 |
| Apr 28, 2026 | 58.36 | 59.68 | 56.84 | 57.08 | 57.08 | -3.25% | 5,029,480 |
| Apr 27, 2026 | 58.00 | 61.00 | 56.77 | 59.00 | 59.00 | 2.22% | 8,486,830 |
| Apr 24, 2026 | 56.26 | 58.00 | 55.29 | 57.72 | 57.72 | 2.45% | 4,763,329 |
| Apr 23, 2026 | 58.38 | 59.12 | 55.70 | 56.34 | 56.34 | -3.51% | 4,915,774 |
| Apr 22, 2026 | 57.85 | 58.80 | 56.67 | 58.39 | 58.39 | 0.88% | 5,315,476 |
| Apr 21, 2026 | 57.36 | 58.63 | 56.87 | 57.88 | 57.88 | 0.43% | 4,997,014 |
| Apr 20, 2026 | 55.49 | 57.63 | 54.78 | 57.63 | 57.63 | 2.87% | 6,332,898 |
| Apr 17, 2026 | 56.31 | 57.69 | 55.86 | 56.02 | 56.02 | -1.46% | 6,466,783 |
| Apr 16, 2026 | 58.20 | 58.48 | 56.06 | 56.85 | 56.85 | -2.90% | 7,946,451 |
| Apr 15, 2026 | 59.37 | 61.27 | 56.86 | 58.55 | 58.55 | 0.12% | 10,592,370 |
| Apr 14, 2026 | 58.02 | 58.88 | 57.03 | 58.48 | 58.48 | -3.55% | 9,996,643 |
| Apr 13, 2026 | 61.70 | 61.70 | 56.56 | 60.63 | 60.63 | 8.04% | 12,521,290 |
| Apr 10, 2026 | 53.22 | 56.33 | 53.00 | 56.12 | 56.12 | 5.07% | 6,667,415 |
| Apr 9, 2026 | 56.63 | 56.88 | 52.33 | 53.41 | 53.41 | -6.76% | 7,044,576 |
| Apr 8, 2026 | 56.29 | 58.28 | 53.52 | 57.28 | 57.28 | 2.62% | 6,908,276 |
| Apr 7, 2026 | 54.86 | 55.97 | 54.10 | 55.82 | 55.82 | 0.87% | 2,559,149 |
| Apr 3, 2026 | 57.48 | 57.53 | 54.33 | 55.34 | 55.34 | -4.34% | 4,733,900 |
| Apr 2, 2026 | 57.00 | 59.32 | 56.27 | 57.85 | 57.85 | 0.02% | 4,747,896 |
| Apr 1, 2026 | 54.98 | 57.87 | 54.51 | 57.84 | 57.84 | 6.56% | 5,604,142 |
| Mar 31, 2026 | 55.61 | 55.85 | 54.20 | 54.28 | 54.28 | -2.95% | 3,380,700 |
| Mar 30, 2026 | 54.59 | 57.47 | 53.50 | 55.93 | 55.93 | 1.43% | 5,155,866 |
| Mar 27, 2026 | 51.03 | 55.70 | 50.80 | 55.14 | 55.14 | 7.46% | 6,831,374 |
| Mar 26, 2026 | 50.88 | 52.86 | 50.60 | 51.31 | 51.31 | 1.04% | 5,438,395 |
| Mar 25, 2026 | 50.54 | 51.63 | 50.06 | 50.78 | 50.78 | 0.77% | 2,818,337 |
| Mar 24, 2026 | 49.62 | 51.19 | 49.54 | 50.39 | 50.39 | 2.40% | 2,560,510 |
| Mar 23, 2026 | 50.48 | 50.50 | 48.65 | 49.21 | 49.21 | -3.57% | 3,737,636 |
| Mar 20, 2026 | 51.52 | 52.40 | 50.70 | 51.03 | 51.03 | -1.16% | 3,473,474 |
| Mar 19, 2026 | 50.99 | 52.04 | 50.50 | 51.63 | 51.63 | 0.51% | 3,771,345 |
| Mar 18, 2026 | 50.74 | 52.49 | 50.00 | 51.37 | 51.37 | 1.28% | 6,681,445 |
| Mar 17, 2026 | 48.72 | 51.70 | 48.60 | 50.72 | 50.72 | 3.79% | 7,715,048 |
| Mar 16, 2026 | 46.51 | 49.18 | 46.33 | 48.87 | 48.87 | 5.46% | 3,880,084 |
| Mar 13, 2026 | 46.65 | 47.42 | 46.20 | 46.34 | 46.34 | -1.66% | 1,942,974 |
| Mar 12, 2026 | 47.69 | 47.70 | 46.75 | 47.12 | 47.12 | -1.89% | 2,073,870 |
| Mar 11, 2026 | 49.30 | 49.45 | 47.68 | 48.03 | 48.03 | -2.97% | 3,675,178 |
| Mar 10, 2026 | 46.90 | 49.89 | 46.02 | 49.50 | 49.50 | 8.20% | 6,278,808 |
| Mar 9, 2026 | 47.16 | 48.47 | 45.56 | 45.75 | 45.75 | -2.80% | 3,067,000 |
| 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 |