Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co., Ltd. (SHE:300937)
China
· Delayed Price · Currency is CNY 31.94
+0.51 (1.62%)
Mar 6, 2026, 4:00 PM EST
SHE:300937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.59 | 31.90 | 30.99 | 31.54 | 31.54 | -1.25% | 1,961,814 |
| Mar 6, 2026 | 31.20 | 32.00 | 31.03 | 31.94 | 31.94 | 1.62% | 1,552,271 |
| Mar 5, 2026 | 31.29 | 31.98 | 31.24 | 31.43 | 31.43 | 1.42% | 1,975,833 |
| Mar 4, 2026 | 30.62 | 31.58 | 30.30 | 30.99 | 30.99 | 0.85% | 2,340,268 |
| Mar 3, 2026 | 31.81 | 32.29 | 30.66 | 30.73 | 30.73 | -3.40% | 3,204,586 |
| Mar 2, 2026 | 33.52 | 33.65 | 31.70 | 31.81 | 31.81 | -6.77% | 3,903,000 |
| Feb 27, 2026 | 33.82 | 34.17 | 33.67 | 34.12 | 34.12 | 0.41% | 1,398,885 |
| Feb 26, 2026 | 34.01 | 34.34 | 33.90 | 33.98 | 33.98 | -0.26% | 1,412,099 |
| Feb 25, 2026 | 33.94 | 34.50 | 33.74 | 34.07 | 34.07 | 0.68% | 2,064,900 |
| Feb 24, 2026 | 33.30 | 33.89 | 33.30 | 33.84 | 33.84 | 2.11% | 1,379,052 |
| Feb 13, 2026 | 33.84 | 34.06 | 33.09 | 33.14 | 33.14 | -2.01% | 1,536,871 |
| Feb 12, 2026 | 34.39 | 34.65 | 33.80 | 33.82 | 33.82 | -0.97% | 1,831,600 |
| Feb 11, 2026 | 34.24 | 34.49 | 34.03 | 34.15 | 34.15 | -0.26% | 1,357,900 |
| Feb 10, 2026 | 34.60 | 34.70 | 34.18 | 34.24 | 34.24 | -0.87% | 1,656,856 |
| Feb 9, 2026 | 34.00 | 34.60 | 33.81 | 34.54 | 34.54 | 2.61% | 2,066,700 |
| Feb 6, 2026 | 33.40 | 34.10 | 33.39 | 33.66 | 33.66 | 0.72% | 2,161,956 |
| Feb 5, 2026 | 34.09 | 34.25 | 33.42 | 33.42 | 33.42 | -2.45% | 2,070,400 |
| Feb 4, 2026 | 34.65 | 34.78 | 33.82 | 34.26 | 34.26 | -1.13% | 2,243,749 |
| Feb 3, 2026 | 33.98 | 34.68 | 33.98 | 34.65 | 34.65 | 2.09% | 2,271,888 |
| Feb 2, 2026 | 33.64 | 34.66 | 33.55 | 33.94 | 33.94 | 0.41% | 2,739,156 |
| Jan 30, 2026 | 34.72 | 35.37 | 33.50 | 33.80 | 33.80 | -3.37% | 4,177,905 |
| Jan 29, 2026 | 35.10 | 36.00 | 34.58 | 34.98 | 34.98 | -1.19% | 3,057,435 |
| Jan 28, 2026 | 36.58 | 36.70 | 35.40 | 35.40 | 35.40 | -3.80% | 3,970,274 |
| Jan 27, 2026 | 37.83 | 37.83 | 35.85 | 36.80 | 36.80 | -5.06% | 6,679,786 |
| Jan 26, 2026 | 36.73 | 39.14 | 35.83 | 38.76 | 38.76 | 3.11% | 10,373,100 |
| Jan 23, 2026 | 37.36 | 39.51 | 37.21 | 37.59 | 37.59 | 4.42% | 8,497,542 |
| Jan 22, 2026 | 35.71 | 36.34 | 35.30 | 36.00 | 36.00 | 1.24% | 3,811,907 |
| Jan 21, 2026 | 34.86 | 35.77 | 34.68 | 35.56 | 35.56 | 1.40% | 3,281,283 |
| Jan 20, 2026 | 35.64 | 36.13 | 34.60 | 35.07 | 35.07 | -1.60% | 4,679,227 |
| Jan 19, 2026 | 36.02 | 36.25 | 35.54 | 35.64 | 35.64 | -1.95% | 4,890,085 |
| Jan 16, 2026 | 38.16 | 38.38 | 36.32 | 36.35 | 36.35 | -2.81% | 7,373,642 |
| Jan 15, 2026 | 41.00 | 41.23 | 36.78 | 37.40 | 37.40 | -11.79% | 12,142,680 |
| Jan 14, 2026 | 40.40 | 43.63 | 39.25 | 42.40 | 42.40 | 4.92% | 17,149,330 |
| Jan 13, 2026 | 38.39 | 44.38 | 37.65 | 40.41 | 40.41 | 5.18% | 18,389,190 |
| Jan 12, 2026 | 36.75 | 39.20 | 35.81 | 38.42 | 38.42 | 4.54% | 12,751,212 |
| Jan 9, 2026 | 35.22 | 37.20 | 35.21 | 36.75 | 36.75 | 3.87% | 10,923,669 |
| Jan 8, 2026 | 35.74 | 36.33 | 35.22 | 35.38 | 35.38 | -1.53% | 8,628,953 |
| Jan 7, 2026 | 35.50 | 37.15 | 35.18 | 35.93 | 35.93 | 0.42% | 10,313,683 |
| Jan 6, 2026 | 36.30 | 37.00 | 35.38 | 35.78 | 35.78 | -0.58% | 9,594,053 |
| Jan 5, 2026 | 34.17 | 36.66 | 34.17 | 35.99 | 35.99 | 5.57% | 11,325,530 |
| Dec 31, 2025 | 36.00 | 36.00 | 33.90 | 34.09 | 34.09 | -4.38% | 7,898,298 |
| Dec 30, 2025 | 32.89 | 36.30 | 32.30 | 35.65 | 35.65 | 7.64% | 12,567,294 |
| Dec 29, 2025 | 34.50 | 34.99 | 33.00 | 33.12 | 33.12 | -5.59% | 9,224,640 |
| Dec 26, 2025 | 34.72 | 36.00 | 34.51 | 35.08 | 35.08 | -0.23% | 10,518,880 |
| Dec 25, 2025 | 34.35 | 35.88 | 33.83 | 35.16 | 35.16 | 2.36% | 11,028,960 |
| Dec 24, 2025 | 35.42 | 36.20 | 34.02 | 34.35 | 34.35 | -3.02% | 10,810,265 |
| Dec 23, 2025 | 34.00 | 35.42 | 32.91 | 35.42 | 35.42 | 4.58% | 14,214,340 |
| Dec 22, 2025 | 34.45 | 34.56 | 33.50 | 33.87 | 33.87 | -2.42% | 7,046,098 |
| Dec 19, 2025 | 34.30 | 35.40 | 33.31 | 34.71 | 34.71 | -1.50% | 11,700,980 |
| Dec 18, 2025 | 33.27 | 35.58 | 33.27 | 35.24 | 35.24 | 7.11% | 14,675,770 |
| Dec 17, 2025 | 31.38 | 33.88 | 31.14 | 32.90 | 32.90 | 5.01% | 9,672,233 |
| Dec 16, 2025 | 32.00 | 32.33 | 30.53 | 31.33 | 31.33 | -1.63% | 4,346,813 |
| Dec 15, 2025 | 30.99 | 32.52 | 30.99 | 31.85 | 31.85 | 2.15% | 4,688,924 |
| Dec 12, 2025 | 32.60 | 32.60 | 31.05 | 31.18 | 31.18 | -2.68% | 5,046,146 |
| Dec 11, 2025 | 33.74 | 34.08 | 32.01 | 32.04 | 32.04 | -5.99% | 7,432,620 |
| Dec 10, 2025 | 33.00 | 35.60 | 32.64 | 34.08 | 34.08 | 4.41% | 10,118,738 |
| Dec 9, 2025 | 34.43 | 34.44 | 32.40 | 32.64 | 32.64 | -5.23% | 8,173,792 |
| Dec 8, 2025 | 35.50 | 35.61 | 34.18 | 34.44 | 34.44 | -1.46% | 8,469,429 |
| Dec 5, 2025 | 35.77 | 35.80 | 33.75 | 34.95 | 34.95 | -1.10% | 9,711,464 |
| Dec 4, 2025 | 34.70 | 36.58 | 34.23 | 35.34 | 35.34 | -2.56% | 12,212,800 |
| Dec 3, 2025 | 34.00 | 37.36 | 33.38 | 36.27 | 36.27 | 5.16% | 17,256,790 |
| Dec 2, 2025 | 32.31 | 36.05 | 32.28 | 34.49 | 34.49 | 6.42% | 14,011,920 |
| Dec 1, 2025 | 31.52 | 32.98 | 31.19 | 32.41 | 32.41 | 1.95% | 6,885,782 |
| Nov 28, 2025 | 32.94 | 33.08 | 31.59 | 31.79 | 31.79 | -4.02% | 7,280,743 |
| Nov 27, 2025 | 32.90 | 33.33 | 32.35 | 33.12 | 33.12 | -3.66% | 9,746,905 |
| Nov 26, 2025 | 32.10 | 34.98 | 31.82 | 34.38 | 34.38 | 6.60% | 13,993,560 |
| Nov 25, 2025 | 31.36 | 33.01 | 30.89 | 32.25 | 32.25 | 4.40% | 8,453,930 |
| Nov 24, 2025 | 30.60 | 31.15 | 30.28 | 30.89 | 30.89 | 1.18% | 4,136,543 |
| Nov 21, 2025 | 31.81 | 32.12 | 30.22 | 30.53 | 30.53 | -4.23% | 5,717,144 |
| Nov 20, 2025 | 33.38 | 33.38 | 31.75 | 31.88 | 31.88 | -3.07% | 6,923,706 |
| Nov 19, 2025 | 34.22 | 34.60 | 32.72 | 32.89 | 32.89 | -3.12% | 7,740,555 |
| Nov 18, 2025 | 36.27 | 36.48 | 33.70 | 33.95 | 33.95 | -6.37% | 11,503,120 |
| Nov 17, 2025 | 37.34 | 37.49 | 34.75 | 36.26 | 36.26 | -3.54% | 16,204,040 |
| Nov 14, 2025 | 35.61 | 42.20 | 35.00 | 37.59 | 37.59 | 3.81% | 22,266,430 |
| Nov 13, 2025 | 35.50 | 39.28 | 35.48 | 36.21 | 36.21 | 3.13% | 24,950,440 |
| Nov 12, 2025 | 29.91 | 35.11 | 29.91 | 35.11 | 35.11 | 19.99% | 11,105,220 |
| Nov 11, 2025 | 28.49 | 30.40 | 28.33 | 29.26 | 29.26 | 3.21% | 6,592,423 |
| Nov 10, 2025 | 27.97 | 29.00 | 27.67 | 28.35 | 28.35 | 1.87% | 3,184,214 |
| Nov 7, 2025 | 27.74 | 27.97 | 27.61 | 27.83 | 27.83 | -0.04% | 1,007,400 |
| Nov 6, 2025 | 27.77 | 28.04 | 27.50 | 27.84 | 27.84 | 0.07% | 1,315,277 |
| Nov 5, 2025 | 27.70 | 28.09 | 27.68 | 27.82 | 27.82 | -0.96% | 1,364,414 |
| Nov 4, 2025 | 28.14 | 28.28 | 27.73 | 28.09 | 28.09 | -0.25% | 1,441,000 |
| Nov 3, 2025 | 27.84 | 28.20 | 27.55 | 28.16 | 28.16 | 1.08% | 1,510,800 |
| Oct 31, 2025 | 27.29 | 27.94 | 27.18 | 27.86 | 27.86 | 2.09% | 1,901,600 |
| Oct 30, 2025 | 27.30 | 27.67 | 27.00 | 27.29 | 27.29 | -0.04% | 1,355,443 |
| Oct 29, 2025 | 27.61 | 27.73 | 27.05 | 27.30 | 27.30 | -1.52% | 1,577,500 |
| Oct 28, 2025 | 27.55 | 27.84 | 27.43 | 27.72 | 27.72 | 0.25% | 1,000,800 |
| Oct 27, 2025 | 27.60 | 27.80 | 27.28 | 27.65 | 27.65 | 0.69% | 1,680,520 |
| Oct 24, 2025 | 28.00 | 28.10 | 27.41 | 27.46 | 27.46 | -1.33% | 1,608,100 |
| Oct 23, 2025 | 27.45 | 27.87 | 27.45 | 27.83 | 27.83 | 1.13% | 1,727,300 |
| Oct 22, 2025 | 27.39 | 27.84 | 27.25 | 27.52 | 27.52 | 0.29% | 1,414,514 |
| Oct 21, 2025 | 27.20 | 27.45 | 27.00 | 27.44 | 27.44 | 0.92% | 1,468,417 |
| Oct 20, 2025 | 26.46 | 27.21 | 26.46 | 27.19 | 27.19 | 3.74% | 1,818,530 |
| Oct 17, 2025 | 26.70 | 26.98 | 26.21 | 26.21 | 26.21 | -2.20% | 1,059,520 |
| Oct 16, 2025 | 26.66 | 27.49 | 26.59 | 26.80 | 26.80 | 0.22% | 1,917,400 |
| Oct 15, 2025 | 26.26 | 27.08 | 26.16 | 26.74 | 26.74 | 1.87% | 1,501,658 |
| Oct 14, 2025 | 26.44 | 26.74 | 26.12 | 26.25 | 26.25 | -0.23% | 1,139,700 |
| Oct 13, 2025 | 25.60 | 26.40 | 25.12 | 26.31 | 26.31 | -1.20% | 1,428,618 |
| Oct 10, 2025 | 26.45 | 26.95 | 26.35 | 26.63 | 26.63 | 0.38% | 1,213,100 |
| Oct 9, 2025 | 26.74 | 26.79 | 26.21 | 26.53 | 26.53 | -0.49% | 1,292,000 |