Nanjing Hicin Pharmaceutical Co., Ltd. (SHE:300584)
China
· Delayed Price · Currency is CNY 42.83
+0.92 (2.20%)
At close: Mar 10, 2026
SHE:300584 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 42.74 | 43.01 | 42.38 | 42.83 | 42.83 | 2.20% | 2,095,134 |
| Mar 9, 2026 | 42.26 | 42.32 | 41.30 | 41.91 | 41.91 | -1.80% | 2,949,434 |
| Mar 6, 2026 | 41.50 | 42.73 | 41.21 | 42.68 | 42.68 | 2.92% | 2,672,200 |
| Mar 5, 2026 | 42.10 | 42.55 | 41.20 | 41.47 | 41.47 | -0.22% | 2,058,044 |
| Mar 4, 2026 | 41.42 | 42.36 | 41.11 | 41.56 | 41.56 | -0.69% | 1,994,278 |
| Mar 3, 2026 | 43.24 | 43.99 | 41.81 | 41.85 | 41.85 | -2.13% | 3,256,500 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.39 | 42.76 | 42.76 | -4.51% | 3,920,685 |
| Feb 27, 2026 | 45.33 | 45.33 | 44.07 | 44.78 | 44.78 | -2.18% | 3,907,400 |
| Feb 26, 2026 | 45.40 | 48.18 | 45.09 | 45.78 | 45.78 | 1.62% | 6,440,380 |
| Feb 25, 2026 | 44.06 | 45.46 | 43.76 | 45.05 | 45.05 | 2.32% | 3,080,900 |
| Feb 24, 2026 | 44.00 | 44.25 | 43.68 | 44.03 | 44.03 | 0.96% | 1,550,400 |
| Feb 13, 2026 | 44.05 | 44.59 | 43.61 | 43.61 | 43.61 | -0.98% | 1,973,900 |
| Feb 12, 2026 | 44.29 | 44.75 | 43.95 | 44.04 | 44.04 | -0.34% | 2,002,500 |
| Feb 11, 2026 | 44.39 | 44.70 | 43.87 | 44.19 | 44.19 | -0.81% | 2,680,980 |
| Feb 10, 2026 | 44.49 | 45.26 | 44.08 | 44.55 | 44.55 | 0.13% | 2,974,800 |
| Feb 9, 2026 | 44.80 | 45.06 | 44.28 | 44.49 | 44.49 | -0.31% | 3,008,422 |
| Feb 6, 2026 | 44.64 | 45.47 | 44.13 | 44.63 | 44.63 | 0.88% | 3,966,300 |
| Feb 5, 2026 | 44.03 | 44.85 | 44.02 | 44.24 | 44.24 | -0.72% | 2,100,000 |
| Feb 4, 2026 | 44.44 | 45.46 | 43.92 | 44.56 | 44.56 | 0.27% | 3,207,650 |
| Feb 3, 2026 | 43.79 | 44.50 | 43.43 | 44.44 | 44.44 | 2.21% | 3,033,750 |
| Feb 2, 2026 | 43.59 | 45.18 | 43.12 | 43.48 | 43.48 | -3.25% | 3,815,214 |
| Jan 30, 2026 | 45.50 | 46.30 | 44.63 | 44.94 | 44.94 | 1.33% | 4,856,500 |
| Jan 29, 2026 | 45.52 | 45.52 | 44.22 | 44.35 | 44.35 | -3.12% | 4,875,050 |
| Jan 28, 2026 | 48.00 | 48.40 | 45.51 | 45.78 | 45.78 | -5.39% | 6,743,170 |
| Jan 27, 2026 | 50.00 | 50.07 | 46.70 | 48.39 | 48.39 | -3.41% | 5,323,929 |
| Jan 26, 2026 | 51.20 | 51.80 | 49.50 | 50.10 | 50.10 | -2.13% | 5,369,400 |
| Jan 23, 2026 | 49.57 | 51.56 | 49.57 | 51.19 | 51.19 | 3.21% | 4,212,270 |
| Jan 22, 2026 | 50.50 | 50.62 | 49.35 | 49.60 | 49.60 | -1.61% | 3,814,150 |
| Jan 21, 2026 | 50.40 | 51.25 | 49.82 | 50.41 | 50.41 | 0.04% | 2,709,910 |
| Jan 20, 2026 | 52.80 | 53.38 | 50.13 | 50.39 | 50.39 | -4.83% | 4,834,050 |
| Jan 19, 2026 | 54.18 | 54.26 | 52.95 | 52.95 | 52.95 | -3.46% | 4,355,650 |
| Jan 16, 2026 | 56.79 | 57.00 | 53.99 | 54.85 | 54.85 | -2.78% | 6,166,045 |
| Jan 15, 2026 | 55.01 | 57.50 | 54.12 | 56.42 | 56.42 | 2.60% | 8,373,530 |
| Jan 14, 2026 | 56.36 | 57.39 | 54.15 | 54.99 | 54.99 | -2.08% | 9,791,112 |
| Jan 13, 2026 | 53.47 | 57.67 | 53.47 | 56.16 | 56.16 | 5.56% | 13,059,760 |
| Jan 12, 2026 | 52.90 | 53.90 | 51.84 | 53.20 | 53.20 | 0.15% | 5,515,822 |
| Jan 9, 2026 | 52.65 | 53.28 | 52.15 | 53.12 | 53.12 | 0.61% | 4,183,140 |
| Jan 8, 2026 | 52.78 | 54.20 | 52.42 | 52.80 | 52.80 | 0.51% | 5,354,622 |
| Jan 7, 2026 | 53.00 | 53.60 | 52.01 | 52.53 | 52.53 | -1.26% | 4,279,350 |
| Jan 6, 2026 | 52.00 | 54.00 | 51.68 | 53.20 | 53.20 | 2.29% | 6,027,730 |
| Jan 5, 2026 | 50.34 | 52.20 | 50.34 | 52.01 | 52.01 | 3.56% | 5,577,450 |
| Dec 31, 2025 | 51.08 | 51.14 | 49.74 | 50.22 | 50.22 | -1.08% | 3,079,900 |
| Dec 30, 2025 | 49.90 | 51.43 | 49.55 | 50.77 | 50.77 | 0.81% | 3,747,300 |
| Dec 29, 2025 | 51.50 | 51.56 | 49.90 | 50.36 | 50.36 | -3.08% | 4,808,300 |
| Dec 26, 2025 | 51.47 | 53.93 | 50.62 | 51.96 | 51.96 | 1.39% | 7,583,000 |
| Dec 25, 2025 | 51.52 | 52.69 | 51.04 | 51.25 | 51.25 | -1.25% | 4,337,300 |
| Dec 24, 2025 | 50.85 | 52.80 | 50.70 | 51.90 | 51.90 | 1.07% | 5,043,000 |
| Dec 23, 2025 | 51.93 | 53.20 | 50.05 | 51.35 | 51.35 | -1.10% | 7,985,330 |
| Dec 22, 2025 | 49.40 | 52.80 | 49.40 | 51.92 | 51.92 | 5.10% | 7,493,350 |
| Dec 19, 2025 | 48.57 | 49.66 | 48.51 | 49.40 | 49.40 | 1.48% | 3,285,250 |
| Dec 18, 2025 | 49.51 | 50.15 | 48.67 | 48.68 | 48.68 | -3.70% | 4,206,000 |
| Dec 17, 2025 | 47.80 | 52.44 | 47.39 | 50.55 | 50.55 | 6.04% | 6,859,800 |
| Dec 16, 2025 | 48.70 | 48.79 | 46.91 | 47.67 | 47.67 | -2.28% | 3,550,500 |
| Dec 15, 2025 | 50.02 | 50.20 | 48.49 | 48.78 | 48.78 | -1.49% | 2,872,600 |
| Dec 12, 2025 | 49.80 | 50.37 | 48.90 | 49.52 | 49.52 | -1.37% | 3,555,350 |
| Dec 11, 2025 | 51.35 | 51.99 | 49.88 | 50.21 | 50.21 | -1.86% | 4,247,700 |
| Dec 10, 2025 | 50.69 | 51.28 | 50.17 | 51.16 | 51.16 | 0.41% | 2,554,400 |
| Dec 9, 2025 | 52.50 | 52.60 | 50.65 | 50.95 | 50.95 | -2.60% | 4,583,500 |
| Dec 8, 2025 | 51.36 | 52.65 | 51.31 | 52.31 | 52.31 | 2.09% | 4,334,800 |
| Dec 5, 2025 | 50.84 | 51.30 | 49.87 | 51.24 | 51.24 | 0.43% | 3,777,250 |
| Dec 4, 2025 | 51.99 | 51.99 | 50.66 | 51.02 | 51.02 | -2.00% | 4,238,900 |
| Dec 3, 2025 | 53.50 | 53.95 | 51.68 | 52.06 | 52.06 | -3.07% | 4,915,445 |
| Dec 2, 2025 | 55.43 | 55.43 | 53.05 | 53.71 | 53.71 | -2.63% | 4,429,805 |
| Dec 1, 2025 | 55.00 | 56.38 | 54.70 | 55.16 | 55.16 | -0.25% | 5,073,024 |
| Nov 28, 2025 | 55.97 | 55.97 | 54.50 | 55.30 | 55.30 | -1.53% | 5,720,622 |
| Nov 27, 2025 | 54.23 | 56.79 | 54.23 | 56.16 | 56.16 | -0.20% | 7,066,619 |
| Nov 26, 2025 | 55.45 | 58.00 | 55.01 | 56.27 | 56.27 | 1.48% | 10,074,500 |
| Nov 25, 2025 | 55.21 | 56.59 | 54.17 | 55.45 | 55.45 | 1.56% | 7,358,700 |
| Nov 24, 2025 | 55.50 | 56.20 | 52.81 | 54.60 | 54.60 | -1.12% | 6,768,400 |
| Nov 21, 2025 | 57.72 | 58.99 | 55.00 | 55.22 | 55.22 | -6.93% | 8,143,000 |
| Nov 20, 2025 | 62.36 | 63.79 | 59.00 | 59.33 | 59.33 | -3.64% | 9,026,150 |
| Nov 19, 2025 | 63.76 | 65.90 | 61.11 | 61.57 | 61.57 | -2.58% | 9,076,054 |
| Nov 18, 2025 | 69.87 | 69.87 | 62.67 | 63.20 | 63.20 | -8.59% | 15,541,420 |
| Nov 17, 2025 | 70.00 | 73.40 | 65.97 | 69.14 | 69.14 | -3.84% | 22,676,900 |
| Nov 14, 2025 | 58.02 | 71.90 | 58.00 | 71.90 | 71.90 | 19.99% | 21,503,990 |
| Nov 13, 2025 | 57.02 | 62.50 | 55.66 | 59.92 | 59.92 | 10.45% | 15,274,820 |
| Nov 12, 2025 | 56.50 | 56.80 | 53.20 | 54.25 | 54.25 | -4.96% | 6,677,754 |
| Nov 11, 2025 | 54.88 | 58.16 | 54.28 | 57.08 | 57.08 | 4.98% | 8,515,500 |
| Nov 10, 2025 | 55.54 | 56.44 | 53.95 | 54.37 | 54.37 | -2.18% | 5,782,880 |
| Nov 7, 2025 | 57.00 | 58.20 | 55.22 | 55.58 | 55.58 | -3.61% | 8,008,402 |
| Nov 6, 2025 | 58.15 | 63.35 | 57.05 | 57.66 | 57.66 | -0.83% | 12,984,680 |
| Nov 5, 2025 | 55.97 | 60.48 | 55.10 | 58.14 | 58.14 | 3.99% | 9,427,185 |
| Nov 4, 2025 | 61.00 | 62.00 | 55.00 | 55.91 | 55.91 | -8.46% | 9,265,220 |
| Nov 3, 2025 | 60.00 | 62.49 | 58.00 | 61.08 | 61.08 | -0.39% | 8,169,600 |
| Oct 31, 2025 | 60.03 | 62.82 | 59.20 | 61.32 | 61.32 | 2.18% | 8,280,870 |
| Oct 30, 2025 | 61.88 | 62.55 | 59.68 | 60.01 | 60.01 | -3.47% | 8,427,830 |
| Oct 29, 2025 | 59.76 | 64.48 | 58.88 | 62.17 | 62.17 | 3.96% | 13,562,800 |
| Oct 28, 2025 | 56.01 | 61.86 | 55.58 | 59.80 | 59.80 | 5.75% | 13,099,090 |
| Oct 27, 2025 | 54.00 | 58.99 | 53.50 | 56.55 | 56.55 | 6.28% | 8,959,902 |
| Oct 24, 2025 | 51.55 | 55.00 | 51.20 | 53.21 | 53.21 | 2.88% | 7,050,400 |
| Oct 23, 2025 | 55.80 | 55.80 | 50.50 | 51.72 | 51.72 | -7.25% | 8,358,650 |
| Oct 22, 2025 | 56.44 | 57.13 | 55.25 | 55.76 | 55.76 | -1.76% | 3,834,529 |
| Oct 21, 2025 | 55.99 | 56.90 | 54.44 | 56.76 | 56.76 | 0.37% | 5,094,929 |
| Oct 20, 2025 | 55.55 | 57.57 | 55.35 | 56.55 | 56.55 | 2.56% | 5,049,229 |
| Oct 17, 2025 | 58.54 | 60.50 | 55.00 | 55.14 | 55.14 | -5.52% | 8,049,017 |
| Oct 16, 2025 | 60.00 | 61.30 | 57.80 | 58.36 | 58.36 | -3.22% | 7,881,400 |
| Oct 15, 2025 | 57.87 | 61.99 | 56.73 | 60.30 | 60.30 | 5.90% | 10,544,900 |
| Oct 14, 2025 | 61.48 | 61.58 | 56.55 | 56.94 | 56.94 | -5.63% | 7,358,650 |
| Oct 13, 2025 | 55.88 | 62.00 | 55.51 | 60.34 | 60.34 | 2.10% | 8,091,900 |
| Oct 10, 2025 | 62.62 | 63.44 | 58.11 | 59.10 | 59.10 | -7.38% | 10,465,970 |