Nanjing Hicin Pharmaceutical Co., Ltd. (SHE:300584)
China
· Delayed Price · Currency is CNY 42.32
-1.00 (-2.31%)
Apr 30, 2026, 2:55 PM CST
SHE:300584 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.62 | 44.31 | 40.62 | 43.32 | 43.32 | 5.92% | 7,481,900 |
| Apr 28, 2026 | 42.81 | 43.10 | 40.61 | 40.90 | 40.90 | -4.31% | 3,957,400 |
| Apr 27, 2026 | 42.13 | 42.96 | 41.90 | 42.74 | 42.74 | 0.99% | 3,272,300 |
| Apr 24, 2026 | 41.54 | 42.50 | 41.00 | 42.32 | 42.32 | 0.86% | 2,966,300 |
| Apr 23, 2026 | 42.86 | 42.99 | 41.62 | 41.96 | 41.96 | -2.55% | 3,383,600 |
| Apr 22, 2026 | 42.76 | 43.35 | 42.20 | 43.06 | 43.06 | -0.19% | 2,765,100 |
| Apr 21, 2026 | 43.42 | 43.79 | 42.59 | 43.14 | 43.14 | -1.06% | 3,208,170 |
| Apr 20, 2026 | 43.55 | 44.20 | 43.28 | 43.60 | 43.60 | -0.52% | 3,350,400 |
| Apr 17, 2026 | 43.60 | 44.28 | 42.70 | 43.83 | 43.83 | 0.14% | 5,552,070 |
| Apr 16, 2026 | 43.41 | 44.36 | 42.93 | 43.77 | 43.77 | 0.16% | 5,007,800 |
| Apr 15, 2026 | 44.51 | 44.56 | 42.70 | 43.70 | 43.70 | -0.21% | 6,197,120 |
| Apr 14, 2026 | 42.98 | 43.79 | 42.00 | 43.79 | 43.79 | 3.04% | 4,584,800 |
| Apr 13, 2026 | 43.73 | 43.86 | 42.30 | 42.50 | 42.50 | -3.14% | 4,347,800 |
| Apr 10, 2026 | 42.88 | 44.77 | 42.50 | 43.88 | 43.88 | 1.60% | 6,046,000 |
| Apr 9, 2026 | 43.83 | 45.50 | 42.70 | 43.19 | 43.19 | -2.40% | 6,895,900 |
| Apr 8, 2026 | 44.60 | 45.25 | 43.87 | 44.25 | 44.25 | 0.18% | 5,943,070 |
| Apr 7, 2026 | 44.92 | 45.10 | 42.91 | 44.17 | 44.17 | -0.83% | 5,527,358 |
| Apr 3, 2026 | 44.56 | 46.35 | 44.53 | 44.54 | 44.54 | -3.72% | 7,564,600 |
| Apr 2, 2026 | 45.90 | 48.10 | 45.37 | 46.26 | 46.26 | -1.11% | 11,508,300 |
| Apr 1, 2026 | 45.08 | 47.50 | 44.20 | 46.78 | 46.78 | 6.13% | 11,714,620 |
| Mar 31, 2026 | 46.32 | 46.32 | 44.01 | 44.08 | 44.08 | -4.11% | 7,511,380 |
| Mar 30, 2026 | 44.58 | 46.86 | 44.38 | 45.97 | 45.97 | 1.75% | 10,736,870 |
| Mar 27, 2026 | 40.24 | 46.98 | 40.16 | 45.18 | 45.18 | 11.17% | 13,088,300 |
| Mar 26, 2026 | 40.62 | 42.43 | 40.51 | 40.64 | 40.64 | -1.10% | 3,274,600 |
| Mar 25, 2026 | 39.70 | 41.60 | 39.70 | 41.09 | 41.09 | 3.32% | 3,799,300 |
| Mar 24, 2026 | 39.10 | 39.98 | 38.29 | 39.77 | 39.77 | 4.36% | 4,231,525 |
| Mar 23, 2026 | 39.22 | 40.40 | 37.71 | 38.11 | 38.11 | -5.67% | 3,581,230 |
| Mar 20, 2026 | 41.59 | 42.28 | 40.40 | 40.40 | 40.40 | -2.37% | 3,405,400 |
| Mar 19, 2026 | 42.79 | 43.04 | 41.19 | 41.38 | 41.38 | -4.54% | 3,070,800 |
| Mar 18, 2026 | 43.41 | 43.70 | 42.47 | 43.35 | 43.35 | -0.09% | 2,262,200 |
| Mar 17, 2026 | 44.89 | 45.18 | 43.09 | 43.39 | 43.39 | -3.34% | 3,737,200 |
| Mar 16, 2026 | 44.30 | 47.47 | 44.30 | 44.89 | 44.89 | 0.09% | 6,244,600 |
| Mar 13, 2026 | 42.59 | 45.98 | 42.51 | 44.85 | 44.85 | 5.13% | 8,483,886 |
| Mar 12, 2026 | 44.00 | 44.00 | 42.01 | 42.66 | 42.66 | -2.38% | 3,696,900 |
| Mar 11, 2026 | 42.88 | 45.13 | 42.75 | 43.70 | 43.70 | 2.03% | 5,797,978 |
| 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 |