Hunan Er-Kang Pharmaceutical Co., Ltd (SHE:300267)
China
· Delayed Price · Currency is CNY 4.200
+0.110 (2.69%)
Apr 29, 2026, 3:14 PM CST
SHE:300267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.12 | 4.30 | 4.07 | 4.20 | 4.20 | 2.69% | 111,655,528 |
| Apr 28, 2026 | 4.08 | 4.23 | 4.05 | 4.09 | 4.09 | 0.74% | 110,288,163 |
| Apr 27, 2026 | 3.88 | 4.15 | 3.84 | 4.06 | 4.06 | 6.01% | 122,377,677 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.79 | 3.83 | 3.83 | -10.30% | 150,614,100 |
| Apr 23, 2026 | 4.10 | 4.27 | 4.07 | 4.27 | 4.27 | 4.15% | 160,452,126 |
| Apr 22, 2026 | 4.04 | 4.12 | 3.98 | 4.10 | 4.10 | 0.49% | 81,678,936 |
| Apr 21, 2026 | 3.95 | 4.30 | 3.94 | 4.08 | 4.08 | 3.55% | 132,859,700 |
| Apr 20, 2026 | 3.98 | 4.02 | 3.89 | 3.94 | 3.94 | -1.99% | 64,079,894 |
| Apr 17, 2026 | 4.08 | 4.17 | 3.99 | 4.02 | 4.02 | -1.71% | 79,226,017 |
| Apr 16, 2026 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | -1.21% | 93,110,080 |
| Apr 15, 2026 | 4.03 | 4.14 | 3.94 | 4.14 | 4.14 | 3.76% | 157,301,918 |
| Apr 14, 2026 | 4.06 | 4.09 | 3.88 | 3.99 | 3.99 | -1.72% | 88,619,148 |
| Apr 13, 2026 | 3.94 | 4.07 | 3.89 | 4.06 | 4.06 | 1.25% | 75,842,180 |
| Apr 10, 2026 | 4.00 | 4.10 | 3.91 | 4.01 | 4.01 | 2.82% | 98,141,160 |
| Apr 9, 2026 | 3.98 | 4.12 | 3.89 | 3.90 | 3.90 | -2.99% | 76,184,080 |
| Apr 8, 2026 | 3.98 | 4.07 | 3.92 | 4.02 | 4.02 | 2.03% | 65,563,360 |
| Apr 7, 2026 | 3.90 | 3.96 | 3.73 | 3.94 | 3.94 | 1.03% | 60,160,425 |
| Apr 3, 2026 | 3.96 | 4.03 | 3.90 | 3.90 | 3.90 | -2.99% | 71,013,472 |
| Apr 2, 2026 | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | 1.01% | 94,036,150 |
| Apr 1, 2026 | 3.99 | 4.03 | 3.84 | 3.98 | 3.98 | 1.27% | 84,117,590 |
| Mar 31, 2026 | 4.00 | 4.08 | 3.92 | 3.93 | 3.93 | -2.72% | 64,368,760 |
| Mar 30, 2026 | 4.01 | 4.17 | 3.93 | 4.04 | 4.04 | 1.76% | 95,073,370 |
| Mar 27, 2026 | 3.65 | 3.98 | 3.60 | 3.97 | 3.97 | 7.88% | 104,661,500 |
| Mar 26, 2026 | 3.68 | 3.78 | 3.65 | 3.68 | 3.68 | -0.81% | 43,001,203 |
| Mar 25, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 1.09% | 42,576,640 |
| Mar 24, 2026 | 3.56 | 3.67 | 3.50 | 3.67 | 3.67 | 5.46% | 53,277,870 |
| Mar 23, 2026 | 3.65 | 3.67 | 3.44 | 3.48 | 3.48 | -6.70% | 70,611,270 |
| Mar 20, 2026 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -2.86% | 43,596,471 |
| Mar 19, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.54% | 46,391,400 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.89 | 3.94 | 3.94 | -0.51% | 42,716,780 |
| Mar 17, 2026 | 4.06 | 4.11 | 3.94 | 3.96 | 3.96 | -2.22% | 66,835,140 |
| Mar 16, 2026 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | -1.70% | 63,553,310 |
| Mar 13, 2026 | 4.00 | 4.19 | 3.99 | 4.12 | 4.12 | 2.49% | 99,659,570 |
| Mar 12, 2026 | 4.10 | 4.13 | 4.01 | 4.02 | 4.02 | -2.43% | 54,230,440 |
| Mar 11, 2026 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | 0.98% | 59,577,740 |
| Mar 10, 2026 | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | - | 55,133,649 |
| Mar 9, 2026 | 4.01 | 4.11 | 3.95 | 4.08 | 4.08 | 0.25% | 78,001,092 |
| Mar 6, 2026 | 3.98 | 4.11 | 3.95 | 4.07 | 4.07 | 1.24% | 62,093,180 |
| Mar 5, 2026 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | 1.77% | 76,260,800 |
| Mar 4, 2026 | 3.85 | 4.02 | 3.82 | 3.95 | 3.95 | 0.25% | 85,819,700 |
| Mar 3, 2026 | 4.30 | 4.31 | 3.92 | 3.94 | 3.94 | -6.86% | 131,041,100 |
| Mar 2, 2026 | 4.37 | 4.42 | 4.18 | 4.23 | 4.23 | -3.86% | 162,241,076 |
| Feb 27, 2026 | 4.22 | 4.66 | 4.22 | 4.40 | 4.40 | 2.80% | 276,979,700 |
| Feb 26, 2026 | 4.26 | 4.62 | 4.20 | 4.28 | 4.28 | 11.17% | 323,103,200 |
| Feb 25, 2026 | 3.77 | 3.88 | 3.76 | 3.85 | 3.85 | 2.67% | 58,108,586 |
| Feb 24, 2026 | 3.75 | 3.84 | 3.73 | 3.75 | 3.75 | 1.08% | 51,808,500 |
| Feb 13, 2026 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | -0.80% | 41,512,740 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 32,270,290 |
| Feb 11, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 32,599,800 |
| Feb 10, 2026 | 3.83 | 3.92 | 3.81 | 3.85 | 3.85 | 0.26% | 52,242,080 |
| Feb 9, 2026 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 2.13% | 50,082,000 |
| Feb 6, 2026 | 3.72 | 3.85 | 3.72 | 3.76 | 3.76 | 1.62% | 66,970,270 |
| Feb 5, 2026 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | 38,108,800 |
| Feb 4, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.07% | 44,615,340 |
| Feb 3, 2026 | 3.74 | 3.76 | 3.67 | 3.74 | 3.74 | 2.47% | 48,424,090 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.64 | 3.65 | 3.65 | -4.45% | 66,259,480 |
| Jan 30, 2026 | 4.04 | 4.04 | 3.78 | 3.82 | 3.82 | -8.83% | 141,021,500 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.15 | 4.19 | 4.19 | -2.33% | 91,405,542 |
| Jan 28, 2026 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -2.50% | 76,018,500 |
| Jan 27, 2026 | 4.31 | 4.44 | 4.14 | 4.40 | 4.40 | 0.23% | 136,764,200 |
| Jan 26, 2026 | 4.27 | 4.55 | 4.20 | 4.39 | 4.39 | 3.78% | 166,548,500 |
| Jan 23, 2026 | 4.12 | 4.25 | 4.11 | 4.23 | 4.23 | 4.19% | 110,013,500 |
| Jan 22, 2026 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | 0.25% | 73,697,240 |
| Jan 21, 2026 | 3.91 | 4.09 | 3.86 | 4.05 | 4.05 | 2.53% | 102,962,200 |
| Jan 20, 2026 | 3.99 | 4.11 | 3.91 | 3.95 | 3.95 | -0.50% | 115,048,500 |
| Jan 19, 2026 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | 0.25% | 78,407,550 |
| Jan 16, 2026 | 4.14 | 4.19 | 3.93 | 3.96 | 3.96 | -4.58% | 134,653,100 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.10 | 4.15 | 4.15 | -3.26% | 199,136,000 |
| Jan 14, 2026 | 4.36 | 4.58 | 4.20 | 4.29 | 4.29 | -3.60% | 374,243,200 |
| Jan 13, 2026 | 3.81 | 4.45 | 3.81 | 4.45 | 4.45 | 19.95% | 383,509,323 |
| Jan 12, 2026 | 3.63 | 3.73 | 3.60 | 3.71 | 3.71 | 2.20% | 50,581,780 |
| Jan 9, 2026 | 3.54 | 3.63 | 3.52 | 3.63 | 3.63 | 2.54% | 50,979,450 |
| Jan 8, 2026 | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | 1.14% | 31,634,500 |
| Jan 7, 2026 | 3.58 | 3.59 | 3.49 | 3.50 | 3.50 | -1.96% | 31,347,365 |
| Jan 6, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.28% | 32,111,780 |
| Jan 5, 2026 | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | 4.40% | 45,592,780 |
| Dec 31, 2025 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 18,002,480 |
| Dec 30, 2025 | 3.47 | 3.48 | 3.40 | 3.43 | 3.43 | -1.15% | 23,715,860 |
| Dec 29, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -2.53% | 34,473,900 |
| Dec 26, 2025 | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | 1.14% | 44,876,900 |
| Dec 25, 2025 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | -0.28% | 28,865,650 |
| Dec 24, 2025 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.84% | 30,062,270 |
| Dec 23, 2025 | 3.52 | 3.60 | 3.51 | 3.56 | 3.56 | 1.14% | 37,358,680 |
| Dec 22, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 22,320,840 |
| Dec 19, 2025 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | 1.73% | 25,628,710 |
| Dec 18, 2025 | 3.43 | 3.52 | 3.42 | 3.46 | 3.46 | -0.29% | 29,905,499 |
| Dec 17, 2025 | 3.41 | 3.47 | 3.39 | 3.47 | 3.47 | 2.06% | 31,415,300 |
| Dec 16, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 26,650,530 |
| Dec 15, 2025 | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | -0.57% | 19,357,100 |
| Dec 12, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | - | 27,191,570 |
| Dec 11, 2025 | 3.62 | 3.63 | 3.50 | 3.51 | 3.51 | -2.77% | 33,710,370 |
| Dec 10, 2025 | 3.64 | 3.64 | 3.56 | 3.61 | 3.61 | -1.10% | 41,732,660 |
| Dec 9, 2025 | 3.80 | 3.81 | 3.65 | 3.65 | 3.65 | -4.45% | 59,267,340 |
| Dec 8, 2025 | 3.80 | 3.89 | 3.80 | 3.82 | 3.82 | 0.79% | 49,689,060 |
| Dec 5, 2025 | 3.82 | 3.83 | 3.70 | 3.79 | 3.79 | -0.26% | 43,366,900 |
| Dec 4, 2025 | 3.83 | 3.87 | 3.73 | 3.80 | 3.80 | -1.30% | 52,474,380 |
| Dec 3, 2025 | 3.86 | 4.01 | 3.83 | 3.85 | 3.85 | -0.52% | 71,934,510 |
| Dec 2, 2025 | 3.87 | 3.99 | 3.76 | 3.87 | 3.87 | -0.51% | 60,711,750 |
| Dec 1, 2025 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | -1.77% | 55,147,990 |
| Nov 28, 2025 | 3.93 | 3.97 | 3.86 | 3.96 | 3.96 | -0.25% | 50,777,187 |