Jiangsu Hualan New Pharmaceutical Material Co.,Ltd. (SHE:301093)
China
· Delayed Price · Currency is CNY 86.03
-0.95 (-1.09%)
At close: Mar 9, 2026
SHE:301093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 87.17 | 83.26 | 86.03 | 86.03 | -1.09% | 5,703,850 |
| Mar 6, 2026 | 78.53 | 88.18 | 78.30 | 86.98 | 86.98 | 10.41% | 8,224,503 |
| Mar 5, 2026 | 78.70 | 80.14 | 77.11 | 78.78 | 78.78 | 3.33% | 3,397,292 |
| Mar 4, 2026 | 78.44 | 79.97 | 75.00 | 76.24 | 76.24 | -4.75% | 4,494,911 |
| Mar 3, 2026 | 82.76 | 84.83 | 79.80 | 80.04 | 80.04 | -3.29% | 4,542,446 |
| Mar 2, 2026 | 78.00 | 82.97 | 77.07 | 82.76 | 82.76 | 5.07% | 5,289,926 |
| Feb 27, 2026 | 77.70 | 79.62 | 76.77 | 78.77 | 78.77 | 1.46% | 3,904,912 |
| Feb 26, 2026 | 77.55 | 79.19 | 77.14 | 77.64 | 77.64 | 0.19% | 4,177,675 |
| Feb 25, 2026 | 77.41 | 80.30 | 77.02 | 77.49 | 77.49 | 0.25% | 3,626,262 |
| Feb 24, 2026 | 80.01 | 80.60 | 77.00 | 77.30 | 77.30 | -2.61% | 3,854,912 |
| Feb 13, 2026 | 79.60 | 81.06 | 77.69 | 79.37 | 79.37 | -0.91% | 4,215,985 |
| Feb 12, 2026 | 82.00 | 83.00 | 80.00 | 80.10 | 80.10 | -2.20% | 2,904,260 |
| Feb 11, 2026 | 85.61 | 86.31 | 81.78 | 81.90 | 81.90 | -5.11% | 4,829,357 |
| Feb 10, 2026 | 88.17 | 89.55 | 84.32 | 86.31 | 86.31 | -2.12% | 6,680,557 |
| Feb 9, 2026 | 83.00 | 89.77 | 82.50 | 88.18 | 88.18 | 5.87% | 9,493,277 |
| Feb 6, 2026 | 81.77 | 83.83 | 78.02 | 83.29 | 83.29 | 2.36% | 6,443,296 |
| Feb 5, 2026 | 82.88 | 82.89 | 78.02 | 81.37 | 81.37 | -2.14% | 4,241,354 |
| Feb 4, 2026 | 80.01 | 83.50 | 78.85 | 83.15 | 83.15 | 2.68% | 5,137,149 |
| Feb 3, 2026 | 77.21 | 81.40 | 75.31 | 80.98 | 80.98 | 6.45% | 6,089,734 |
| Feb 2, 2026 | 78.50 | 79.35 | 73.36 | 76.07 | 76.07 | -1.86% | 6,356,540 |
| Jan 30, 2026 | 77.46 | 79.80 | 76.50 | 77.51 | 77.51 | -1.41% | 6,229,614 |
| Jan 29, 2026 | 80.58 | 84.85 | 77.15 | 78.62 | 78.62 | -2.66% | 8,647,754 |
| Jan 28, 2026 | 78.89 | 82.00 | 78.14 | 80.77 | 80.77 | 1.87% | 6,137,251 |
| Jan 27, 2026 | 79.99 | 82.36 | 75.67 | 79.29 | 79.29 | -0.88% | 10,365,200 |
| Jan 26, 2026 | 82.30 | 84.00 | 79.10 | 79.99 | 79.99 | -5.17% | 9,726,101 |
| Jan 23, 2026 | 74.50 | 88.00 | 72.69 | 84.35 | 84.35 | 12.80% | 13,747,057 |
| Jan 22, 2026 | 73.50 | 76.84 | 70.00 | 74.78 | 74.78 | 2.09% | 9,904,635 |
| Jan 21, 2026 | 71.64 | 76.78 | 71.50 | 73.25 | 73.25 | 0.91% | 8,569,460 |
| Jan 20, 2026 | 70.20 | 76.60 | 68.48 | 72.59 | 72.59 | 5.51% | 12,040,251 |
| Jan 19, 2026 | 67.20 | 70.81 | 64.62 | 68.80 | 68.80 | 7.84% | 11,857,530 |
| Jan 16, 2026 | 65.59 | 65.87 | 61.24 | 63.80 | 63.80 | -0.78% | 10,472,700 |
| Jan 15, 2026 | 67.48 | 68.48 | 63.17 | 64.30 | 64.30 | -7.61% | 11,173,020 |
| Jan 14, 2026 | 62.61 | 71.91 | 60.00 | 69.60 | 69.60 | 11.13% | 16,931,580 |
| Jan 13, 2026 | 59.00 | 65.85 | 58.50 | 62.63 | 62.63 | 8.58% | 15,366,680 |
| Jan 12, 2026 | 48.07 | 57.68 | 47.50 | 57.68 | 57.68 | 19.99% | 13,939,620 |
| Jan 9, 2026 | 48.36 | 48.60 | 47.05 | 48.07 | 48.07 | 0.27% | 3,001,860 |
| Jan 8, 2026 | 48.10 | 48.60 | 47.60 | 47.94 | 47.94 | -0.23% | 2,469,135 |
| Jan 7, 2026 | 48.49 | 48.87 | 47.86 | 48.05 | 48.05 | -1.13% | 3,884,210 |
| Jan 6, 2026 | 49.42 | 50.86 | 48.31 | 48.60 | 48.60 | -1.72% | 3,808,039 |
| Jan 5, 2026 | 51.21 | 51.21 | 48.79 | 49.45 | 49.45 | -3.23% | 4,111,650 |
| Dec 31, 2025 | 49.30 | 51.27 | 48.89 | 51.10 | 51.10 | 4.89% | 5,766,789 |
| Dec 30, 2025 | 49.10 | 49.12 | 48.26 | 48.72 | 48.72 | -1.30% | 1,955,145 |
| Dec 29, 2025 | 48.10 | 50.50 | 47.09 | 49.36 | 49.36 | 1.63% | 4,784,898 |
| Dec 26, 2025 | 49.80 | 49.80 | 47.83 | 48.57 | 48.57 | -1.96% | 3,761,800 |
| Dec 25, 2025 | 51.05 | 51.11 | 49.02 | 49.54 | 49.54 | -2.75% | 3,901,720 |
| Dec 24, 2025 | 49.86 | 51.34 | 49.57 | 50.94 | 50.94 | 1.92% | 3,800,245 |
| Dec 23, 2025 | 49.26 | 50.73 | 48.90 | 49.98 | 49.98 | 1.26% | 4,147,472 |
| Dec 22, 2025 | 49.50 | 50.70 | 49.12 | 49.36 | 49.36 | -0.40% | 2,293,020 |
| Dec 19, 2025 | 48.00 | 49.88 | 48.00 | 49.56 | 49.56 | 2.91% | 1,803,930 |
| Dec 18, 2025 | 49.00 | 49.65 | 47.81 | 48.16 | 48.16 | -3.00% | 1,927,482 |
| Dec 17, 2025 | 49.30 | 50.35 | 48.51 | 49.65 | 49.65 | - | 2,057,202 |
| Dec 16, 2025 | 49.90 | 51.40 | 48.63 | 49.65 | 49.65 | -0.54% | 2,267,990 |
| Dec 15, 2025 | 50.95 | 51.88 | 49.88 | 49.92 | 49.92 | -2.46% | 2,973,366 |
| Dec 12, 2025 | 48.45 | 51.60 | 47.91 | 51.18 | 51.18 | 5.35% | 4,321,546 |
| Dec 11, 2025 | 49.86 | 51.67 | 48.50 | 48.58 | 48.58 | -2.76% | 3,305,819 |
| Dec 10, 2025 | 50.20 | 50.36 | 48.65 | 49.96 | 49.96 | -0.28% | 2,445,192 |
| Dec 9, 2025 | 48.80 | 50.47 | 48.45 | 50.10 | 50.10 | 3.09% | 3,522,130 |
| Dec 8, 2025 | 49.56 | 49.90 | 47.87 | 48.60 | 48.60 | -0.45% | 2,636,430 |
| Dec 5, 2025 | 46.82 | 49.31 | 46.72 | 48.82 | 48.82 | 3.87% | 2,708,307 |
| Dec 4, 2025 | 48.00 | 48.32 | 46.78 | 47.00 | 47.00 | -2.35% | 1,499,061 |
| Dec 3, 2025 | 48.85 | 49.23 | 47.70 | 48.13 | 48.13 | -1.47% | 1,420,529 |
| Dec 2, 2025 | 48.90 | 49.65 | 48.25 | 48.85 | 48.85 | -0.06% | 1,747,783 |
| Dec 1, 2025 | 49.10 | 49.18 | 48.22 | 48.88 | 48.88 | 0.23% | 1,612,023 |
| Nov 28, 2025 | 47.82 | 49.28 | 47.41 | 48.77 | 48.77 | 1.97% | 1,557,450 |
| Nov 27, 2025 | 47.43 | 48.58 | 47.40 | 47.83 | 47.83 | 0.27% | 1,810,890 |
| Nov 26, 2025 | 49.50 | 50.19 | 47.51 | 47.70 | 47.70 | -4.04% | 2,903,459 |
| Nov 25, 2025 | 48.79 | 50.38 | 47.70 | 49.71 | 49.71 | 2.94% | 3,781,814 |
| Nov 24, 2025 | 45.80 | 48.45 | 45.05 | 48.29 | 48.29 | 6.44% | 3,165,420 |
| Nov 21, 2025 | 46.10 | 46.90 | 44.51 | 45.37 | 45.37 | -2.33% | 3,965,980 |
| Nov 20, 2025 | 47.44 | 47.44 | 45.86 | 46.45 | 46.45 | 0.13% | 2,840,196 |
| Nov 19, 2025 | 46.41 | 47.49 | 46.00 | 46.39 | 46.39 | -1.15% | 2,743,630 |
| Nov 18, 2025 | 48.93 | 48.93 | 44.97 | 46.93 | 46.93 | -2.66% | 8,740,772 |
| Nov 17, 2025 | 51.00 | 51.66 | 47.70 | 48.21 | 48.21 | -4.82% | 9,169,535 |
| Nov 14, 2025 | 49.30 | 51.45 | 48.57 | 50.65 | 50.65 | 2.22% | 6,778,905 |
| Nov 13, 2025 | 45.50 | 49.87 | 44.78 | 49.55 | 49.55 | 8.35% | 7,728,230 |
| Nov 12, 2025 | 45.61 | 46.99 | 45.03 | 45.73 | 45.73 | 0.73% | 3,524,011 |
| Nov 11, 2025 | 45.08 | 46.60 | 44.43 | 45.40 | 45.40 | 2.02% | 3,252,559 |
| Nov 10, 2025 | 46.08 | 46.66 | 43.70 | 44.50 | 44.50 | -3.26% | 4,681,777 |
| Nov 7, 2025 | 44.00 | 46.35 | 43.51 | 46.00 | 46.00 | 4.55% | 6,740,728 |
| Nov 6, 2025 | 41.00 | 44.42 | 41.00 | 44.00 | 44.00 | 8.53% | 6,750,116 |
| Nov 5, 2025 | 39.36 | 41.29 | 38.40 | 40.54 | 40.54 | 3.63% | 3,486,902 |
| Nov 4, 2025 | 39.52 | 40.38 | 38.77 | 39.12 | 39.12 | -1.26% | 2,561,957 |
| Nov 3, 2025 | 38.90 | 40.07 | 37.67 | 39.62 | 39.62 | 1.90% | 3,056,845 |
| Oct 31, 2025 | 38.98 | 39.50 | 38.51 | 38.88 | 38.88 | 0.15% | 2,466,995 |
| Oct 30, 2025 | 39.81 | 40.29 | 38.71 | 38.82 | 38.82 | -3.38% | 2,249,577 |
| Oct 29, 2025 | 40.13 | 40.90 | 39.53 | 40.18 | 40.18 | 0.12% | 2,107,473 |
| Oct 28, 2025 | 40.90 | 41.25 | 39.95 | 40.13 | 40.13 | -1.88% | 2,378,633 |
| Oct 27, 2025 | 39.88 | 41.26 | 39.63 | 40.90 | 40.90 | 3.20% | 3,885,887 |
| Oct 24, 2025 | 38.50 | 40.01 | 38.42 | 39.63 | 39.63 | 2.48% | 3,062,225 |
| Oct 23, 2025 | 39.69 | 39.69 | 38.41 | 38.67 | 38.67 | -2.08% | 3,175,057 |
| Oct 22, 2025 | 40.37 | 41.17 | 39.33 | 39.49 | 39.49 | 0.48% | 5,386,877 |
| Oct 21, 2025 | 36.92 | 39.50 | 36.60 | 39.30 | 39.30 | 6.53% | 5,752,053 |
| Oct 20, 2025 | 34.28 | 37.76 | 34.28 | 36.89 | 36.89 | 7.52% | 6,366,408 |
| Oct 17, 2025 | 36.82 | 36.82 | 33.90 | 34.31 | 34.31 | -5.69% | 4,899,877 |
| Oct 16, 2025 | 38.01 | 38.18 | 36.17 | 36.38 | 36.38 | -3.40% | 3,098,365 |
| Oct 15, 2025 | 37.33 | 38.00 | 36.81 | 37.66 | 37.66 | 1.07% | 3,461,925 |
| Oct 14, 2025 | 39.83 | 40.49 | 37.00 | 37.26 | 37.26 | -6.45% | 4,084,265 |
| Oct 13, 2025 | 38.58 | 40.09 | 38.01 | 39.83 | 39.83 | -2.11% | 3,476,663 |
| Oct 10, 2025 | 42.14 | 42.68 | 40.15 | 40.69 | 40.69 | -4.57% | 4,229,645 |
| Oct 9, 2025 | 43.98 | 43.98 | 41.75 | 42.64 | 42.64 | 0.28% | 4,786,752 |