Huaren Pharmaceutical Co., Ltd. (SHE:300110)
China
· Delayed Price · Currency is CNY 3.150
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST
Huaren Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | - | 22,583,320 |
| Apr 29, 2026 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 2.27% | 26,660,800 |
| Apr 28, 2026 | 3.10 | 3.15 | 3.05 | 3.08 | 3.08 | -0.65% | 26,488,250 |
| Apr 27, 2026 | 3.07 | 3.12 | 2.99 | 3.10 | 3.10 | 0.32% | 29,588,812 |
| Apr 24, 2026 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 1.31% | 25,050,570 |
| Apr 23, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.65% | 23,084,200 |
| Apr 22, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | -0.32% | 21,398,400 |
| Apr 21, 2026 | 3.12 | 3.16 | 3.05 | 3.08 | 3.08 | -1.28% | 35,242,700 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 37,887,908 |
| Apr 17, 2026 | 3.35 | 3.36 | 3.16 | 3.17 | 3.17 | -5.37% | 51,479,100 |
| Apr 16, 2026 | 3.40 | 3.43 | 3.32 | 3.35 | 3.35 | -0.89% | 54,546,629 |
| Apr 15, 2026 | 3.23 | 3.45 | 3.17 | 3.38 | 3.38 | 5.30% | 77,722,630 |
| Apr 14, 2026 | 3.22 | 3.24 | 3.12 | 3.21 | 3.21 | 1.58% | 28,690,775 |
| Apr 13, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -2.17% | 39,351,910 |
| Apr 10, 2026 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -0.31% | 42,459,070 |
| Apr 9, 2026 | 3.32 | 3.46 | 3.22 | 3.24 | 3.24 | -3.57% | 64,426,500 |
| Apr 8, 2026 | 3.41 | 3.45 | 3.31 | 3.36 | 3.36 | -1.47% | 53,569,030 |
| Apr 7, 2026 | 3.39 | 3.49 | 3.20 | 3.41 | 3.41 | 0.29% | 62,928,650 |
| Apr 3, 2026 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | -1.73% | 77,925,350 |
| Apr 2, 2026 | 3.31 | 3.49 | 3.29 | 3.46 | 3.46 | 4.85% | 102,400,300 |
| Apr 1, 2026 | 3.17 | 3.31 | 3.13 | 3.30 | 3.30 | 5.10% | 46,043,780 |
| Mar 31, 2026 | 3.15 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 21,835,114 |
| Mar 30, 2026 | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | 0.96% | 20,338,810 |
| Mar 27, 2026 | 2.98 | 3.14 | 2.97 | 3.13 | 3.13 | 3.64% | 25,072,700 |
| Mar 26, 2026 | 3.06 | 3.11 | 3.00 | 3.02 | 3.02 | -1.31% | 18,907,990 |
| Mar 25, 2026 | 3.01 | 3.08 | 2.99 | 3.06 | 3.06 | 2.00% | 23,748,600 |
| Mar 24, 2026 | 2.93 | 3.01 | 2.87 | 3.00 | 3.00 | 4.53% | 27,220,100 |
| Mar 23, 2026 | 3.02 | 3.02 | 2.82 | 2.87 | 2.87 | -6.51% | 34,283,460 |
| Mar 20, 2026 | 3.19 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 30,000,344 |
| Mar 19, 2026 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.75% | 18,564,800 |
| Mar 18, 2026 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | - | 22,009,820 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.27 | 3.27 | 3.27 | -0.91% | 19,911,980 |
| Mar 16, 2026 | 3.30 | 3.36 | 3.28 | 3.30 | 3.30 | -0.30% | 20,457,070 |
| Mar 13, 2026 | 3.26 | 3.36 | 3.25 | 3.31 | 3.31 | 1.22% | 27,006,270 |
| Mar 12, 2026 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | - | 16,070,760 |
| Mar 11, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -0.91% | 14,023,800 |
| Mar 10, 2026 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | 1.54% | 19,169,500 |
| Mar 9, 2026 | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | -0.61% | 18,929,000 |
| Mar 6, 2026 | 3.16 | 3.27 | 3.15 | 3.27 | 3.27 | 3.15% | 22,977,840 |
| Mar 5, 2026 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 1.60% | 18,916,070 |
| Mar 4, 2026 | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 19,196,555 |
| Mar 3, 2026 | 3.24 | 3.26 | 3.14 | 3.15 | 3.15 | -2.17% | 27,172,818 |
| Mar 2, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | -2.13% | 26,329,494 |
| Feb 27, 2026 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 13,778,890 |
| Feb 26, 2026 | 3.32 | 3.35 | 3.25 | 3.27 | 3.27 | -1.51% | 23,702,320 |
| Feb 25, 2026 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | 0.91% | 23,266,460 |
| Feb 24, 2026 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | 2.81% | 27,990,670 |
| Feb 13, 2026 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | -0.62% | 17,838,560 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 31,059,000 |
| Feb 11, 2026 | 3.36 | 3.37 | 3.27 | 3.28 | 3.28 | -2.09% | 27,666,720 |
| Feb 10, 2026 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | - | 22,404,639 |
| Feb 9, 2026 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | 0.90% | 23,652,120 |
| Feb 6, 2026 | 3.28 | 3.37 | 3.28 | 3.32 | 3.32 | 1.22% | 28,559,600 |
| Feb 5, 2026 | 3.31 | 3.34 | 3.27 | 3.28 | 3.28 | -1.20% | 19,036,900 |
| Feb 4, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 1.84% | 24,228,263 |
| Feb 3, 2026 | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 20,229,010 |
| Feb 2, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -2.11% | 27,457,850 |
| Jan 30, 2026 | 3.33 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 23,096,400 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 22,300,475 |
| Jan 28, 2026 | 3.43 | 3.44 | 3.34 | 3.35 | 3.35 | -2.90% | 26,920,050 |
| Jan 27, 2026 | 3.44 | 3.45 | 3.30 | 3.45 | 3.45 | 0.88% | 37,732,310 |
| Jan 26, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 33,668,700 |
| Jan 23, 2026 | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | 1.50% | 25,881,440 |
| Jan 22, 2026 | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | 1.52% | 21,396,600 |
| Jan 21, 2026 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.61% | 21,196,610 |
| Jan 20, 2026 | 3.25 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 19,760,270 |
| Jan 19, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 0.93% | 18,600,202 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 20,935,540 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -1.51% | 23,254,985 |
| Jan 14, 2026 | 3.32 | 3.37 | 3.26 | 3.31 | 3.31 | -0.90% | 38,281,920 |
| Jan 13, 2026 | 3.29 | 3.42 | 3.28 | 3.34 | 3.34 | 1.52% | 48,482,824 |
| Jan 12, 2026 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 26,578,810 |
| Jan 9, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.27 | 0.62% | 22,506,535 |
| Jan 8, 2026 | 3.20 | 3.26 | 3.19 | 3.25 | 3.25 | 1.56% | 23,280,380 |
| Jan 7, 2026 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 21,472,287 |
| Jan 6, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | 0.31% | 23,790,620 |
| Jan 5, 2026 | 3.15 | 3.25 | 3.14 | 3.23 | 3.23 | 2.54% | 24,871,610 |
| Dec 31, 2025 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | 0.32% | 15,389,960 |
| Dec 30, 2025 | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.95% | 20,320,560 |
| Dec 29, 2025 | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 19,770,970 |
| Dec 26, 2025 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | - | 20,024,020 |
| Dec 25, 2025 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | - | 17,842,280 |
| Dec 24, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 19,921,000 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | -2.74% | 19,855,580 |
| Dec 22, 2025 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.90% | 20,793,200 |
| Dec 19, 2025 | 3.26 | 3.33 | 3.23 | 3.32 | 3.32 | 1.84% | 21,821,470 |
| Dec 18, 2025 | 3.16 | 3.29 | 3.15 | 3.26 | 3.26 | 2.52% | 26,572,650 |
| Dec 17, 2025 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | 0.32% | 21,915,180 |
| Dec 16, 2025 | 3.22 | 3.25 | 3.16 | 3.17 | 3.17 | -2.16% | 20,796,600 |
| Dec 15, 2025 | 3.19 | 3.28 | 3.17 | 3.24 | 3.24 | 1.25% | 23,541,700 |
| Dec 12, 2025 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 27,814,130 |
| Dec 11, 2025 | 3.36 | 3.38 | 3.24 | 3.25 | 3.25 | -3.27% | 30,360,270 |
| Dec 10, 2025 | 3.40 | 3.41 | 3.32 | 3.36 | 3.36 | -0.88% | 29,668,610 |
| Dec 9, 2025 | 3.56 | 3.56 | 3.38 | 3.39 | 3.39 | -5.04% | 38,696,900 |
| Dec 8, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 1.13% | 33,098,330 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | -0.84% | 25,899,900 |
| Dec 4, 2025 | 3.55 | 3.61 | 3.48 | 3.56 | 3.56 | -0.28% | 28,465,800 |
| Dec 3, 2025 | 3.54 | 3.61 | 3.52 | 3.57 | 3.57 | 0.85% | 29,411,020 |
| Dec 2, 2025 | 3.50 | 3.57 | 3.47 | 3.54 | 3.54 | 0.85% | 26,279,813 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | - | 21,889,530 |