Hunan Dajiaweikang Pharmaceutical Industry Co.,Ltd (SHE:301126)
China
· Delayed Price · Currency is CNY 11.74
+0.05 (0.43%)
At close: Apr 29, 2026
SHE:301126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.45 | 11.78 | 11.39 | 11.69 | 11.69 | 2.72% | 7,251,803 |
| Apr 27, 2026 | 11.16 | 11.39 | 11.05 | 11.38 | 11.38 | 1.43% | 3,764,789 |
| Apr 24, 2026 | 11.08 | 11.28 | 10.89 | 11.22 | 11.22 | 0.81% | 3,334,677 |
| Apr 23, 2026 | 11.25 | 11.30 | 11.07 | 11.13 | 11.13 | -1.07% | 2,582,200 |
| Apr 22, 2026 | 11.25 | 11.34 | 11.18 | 11.25 | 11.25 | -0.79% | 2,031,700 |
| Apr 21, 2026 | 11.29 | 11.43 | 11.22 | 11.34 | 11.34 | 0.44% | 3,243,600 |
| Apr 20, 2026 | 11.21 | 11.30 | 11.12 | 11.29 | 11.29 | 0.98% | 2,529,061 |
| Apr 17, 2026 | 11.36 | 11.42 | 11.08 | 11.18 | 11.18 | -1.93% | 3,137,800 |
| Apr 16, 2026 | 11.34 | 11.45 | 11.10 | 11.40 | 11.40 | 0.53% | 3,796,247 |
| Apr 15, 2026 | 11.21 | 11.49 | 11.11 | 11.34 | 11.34 | 1.80% | 4,359,677 |
| Apr 14, 2026 | 11.33 | 11.33 | 10.97 | 11.14 | 11.14 | -0.71% | 3,226,255 |
| Apr 13, 2026 | 11.35 | 11.35 | 11.05 | 11.22 | 11.22 | -1.32% | 3,267,878 |
| Apr 10, 2026 | 11.32 | 11.54 | 11.19 | 11.37 | 11.37 | 1.07% | 4,098,101 |
| Apr 9, 2026 | 11.67 | 11.67 | 11.18 | 11.25 | 11.25 | -3.43% | 4,785,200 |
| Apr 8, 2026 | 11.68 | 11.75 | 11.47 | 11.65 | 11.65 | 2.01% | 5,140,100 |
| Apr 7, 2026 | 11.21 | 11.54 | 10.99 | 11.42 | 11.42 | 2.06% | 5,742,690 |
| Apr 3, 2026 | 11.60 | 11.84 | 11.06 | 11.19 | 11.19 | -4.28% | 9,484,200 |
| Apr 2, 2026 | 11.51 | 12.45 | 11.51 | 11.69 | 11.69 | 1.56% | 11,567,637 |
| Apr 1, 2026 | 11.55 | 11.55 | 11.27 | 11.51 | 11.51 | 2.22% | 3,798,100 |
| Mar 31, 2026 | 11.40 | 11.68 | 11.19 | 11.26 | 11.26 | -1.05% | 3,500,100 |
| Mar 30, 2026 | 11.20 | 11.45 | 11.15 | 11.38 | 11.38 | 0.26% | 3,080,009 |
| Mar 27, 2026 | 10.94 | 11.35 | 10.76 | 11.35 | 11.35 | 3.18% | 4,014,409 |
| Mar 26, 2026 | 11.18 | 11.30 | 10.82 | 11.00 | 11.00 | -1.61% | 2,897,410 |
| Mar 25, 2026 | 11.08 | 11.32 | 11.03 | 11.18 | 11.18 | 0.99% | 3,927,610 |
| Mar 24, 2026 | 10.71 | 11.07 | 10.54 | 11.07 | 11.07 | 6.24% | 5,145,210 |
| Mar 23, 2026 | 11.10 | 11.17 | 10.31 | 10.42 | 10.42 | -7.38% | 6,459,400 |
| Mar 20, 2026 | 11.70 | 11.87 | 11.20 | 11.25 | 11.25 | -3.68% | 4,712,166 |
| Mar 19, 2026 | 11.98 | 12.09 | 11.63 | 11.68 | 11.68 | -3.39% | 3,564,762 |
| Mar 18, 2026 | 11.87 | 12.13 | 11.76 | 12.09 | 12.09 | 1.77% | 3,286,110 |
| Mar 17, 2026 | 12.09 | 12.20 | 11.88 | 11.88 | 11.88 | -1.57% | 3,459,700 |
| Mar 16, 2026 | 12.00 | 12.24 | 11.96 | 12.07 | 12.07 | -0.58% | 3,158,600 |
| Mar 13, 2026 | 12.06 | 12.32 | 12.01 | 12.14 | 12.14 | 0.33% | 3,021,342 |
| Mar 12, 2026 | 12.37 | 12.39 | 12.06 | 12.10 | 12.10 | -1.71% | 3,222,600 |
| Mar 11, 2026 | 12.68 | 12.68 | 12.27 | 12.31 | 12.31 | -2.38% | 4,092,100 |
| Mar 10, 2026 | 12.30 | 12.65 | 12.30 | 12.61 | 12.61 | 3.19% | 3,565,700 |
| Mar 9, 2026 | 12.21 | 12.38 | 12.08 | 12.22 | 12.22 | -1.13% | 4,312,345 |
| Mar 6, 2026 | 11.97 | 12.41 | 11.93 | 12.36 | 12.36 | 3.26% | 3,559,400 |
| Mar 5, 2026 | 12.15 | 12.23 | 11.75 | 11.97 | 11.97 | 0.59% | 4,451,748 |
| Mar 4, 2026 | 11.91 | 12.13 | 11.78 | 11.90 | 11.90 | -1.00% | 3,653,091 |
| Mar 3, 2026 | 12.37 | 12.56 | 11.99 | 12.02 | 12.02 | -2.83% | 6,248,840 |
| Mar 2, 2026 | 12.67 | 12.79 | 12.28 | 12.37 | 12.37 | -3.96% | 6,568,318 |
| Feb 27, 2026 | 12.81 | 12.89 | 12.70 | 12.88 | 12.88 | 0.16% | 3,520,300 |
| Feb 26, 2026 | 12.93 | 13.03 | 12.75 | 12.86 | 12.86 | -0.31% | 3,459,300 |
| Feb 25, 2026 | 12.89 | 13.10 | 12.81 | 12.90 | 12.90 | 0.31% | 3,723,899 |
| Feb 24, 2026 | 12.56 | 13.00 | 12.56 | 12.86 | 12.86 | 2.88% | 5,411,353 |
| Feb 13, 2026 | 12.53 | 12.68 | 12.47 | 12.50 | 12.50 | -0.24% | 3,020,108 |
| Feb 12, 2026 | 12.64 | 12.82 | 12.33 | 12.53 | 12.53 | -0.95% | 5,137,600 |
| Feb 11, 2026 | 12.64 | 12.72 | 12.50 | 12.65 | 12.65 | 0.80% | 3,895,398 |
| Feb 10, 2026 | 12.60 | 12.65 | 12.49 | 12.55 | 12.55 | -0.08% | 4,003,573 |
| Feb 9, 2026 | 12.57 | 12.66 | 12.43 | 12.56 | 12.56 | 1.45% | 6,129,136 |
| Feb 6, 2026 | 12.32 | 12.60 | 12.32 | 12.38 | 12.38 | 0.16% | 5,141,954 |
| Feb 5, 2026 | 12.35 | 12.66 | 12.28 | 12.36 | 12.36 | 0.08% | 7,070,059 |
| Feb 4, 2026 | 12.23 | 12.41 | 12.19 | 12.35 | 12.35 | 0.90% | 6,806,404 |
| Feb 3, 2026 | 12.27 | 12.33 | 12.03 | 12.24 | 12.24 | 0.33% | 5,467,385 |
| Feb 2, 2026 | 12.20 | 12.46 | 12.07 | 12.20 | 12.20 | 0.08% | 7,153,213 |
| Jan 30, 2026 | 12.00 | 12.30 | 11.80 | 12.19 | 12.19 | - | 8,946,728 |
| Jan 29, 2026 | 12.03 | 12.52 | 12.01 | 12.19 | 12.19 | -0.25% | 8,957,463 |
| Jan 28, 2026 | 12.55 | 12.55 | 12.08 | 12.22 | 12.22 | -3.55% | 14,089,071 |
| Jan 27, 2026 | 12.76 | 12.76 | 11.94 | 12.67 | 12.67 | -8.39% | 26,572,381 |
| Jan 26, 2026 | 14.23 | 14.32 | 13.78 | 13.83 | 13.83 | -3.62% | 15,180,060 |
| Jan 23, 2026 | 14.18 | 14.48 | 14.03 | 14.35 | 14.35 | 3.09% | 19,655,350 |
| Jan 22, 2026 | 13.58 | 14.12 | 13.53 | 13.92 | 13.92 | 3.11% | 15,799,140 |
| Jan 21, 2026 | 13.76 | 13.79 | 13.33 | 13.50 | 13.50 | -1.89% | 9,012,956 |
| Jan 20, 2026 | 13.52 | 13.83 | 13.30 | 13.76 | 13.76 | -1.08% | 16,434,800 |
| Jan 19, 2026 | 12.94 | 14.20 | 12.85 | 13.91 | 13.91 | 6.43% | 16,254,283 |
| Jan 16, 2026 | 13.40 | 13.44 | 12.93 | 13.07 | 13.07 | -2.10% | 9,366,000 |
| Jan 15, 2026 | 13.90 | 13.90 | 13.25 | 13.35 | 13.35 | -4.03% | 11,947,330 |
| Jan 14, 2026 | 13.76 | 14.18 | 13.43 | 13.91 | 13.91 | 1.09% | 20,326,400 |
| Jan 13, 2026 | 13.64 | 14.33 | 13.43 | 13.76 | 13.76 | 0.88% | 20,713,560 |
| Jan 12, 2026 | 13.71 | 13.73 | 13.30 | 13.64 | 13.64 | 0.15% | 12,532,600 |
| Jan 9, 2026 | 13.39 | 13.71 | 13.28 | 13.62 | 13.62 | 0.89% | 13,487,542 |
| Jan 8, 2026 | 13.00 | 13.59 | 12.85 | 13.50 | 13.50 | 5.47% | 18,426,752 |
| Jan 7, 2026 | 13.73 | 13.81 | 12.73 | 12.80 | 12.80 | -3.10% | 14,386,280 |
| Jan 6, 2026 | 13.33 | 14.18 | 13.12 | 13.21 | 13.21 | 0.92% | 17,847,100 |
| Jan 5, 2026 | 12.30 | 13.09 | 12.30 | 13.09 | 13.09 | 6.51% | 18,814,660 |
| Dec 31, 2025 | 13.00 | 13.02 | 12.10 | 12.29 | 12.29 | -6.11% | 16,080,740 |
| Dec 30, 2025 | 12.62 | 13.50 | 11.85 | 13.09 | 13.09 | 2.75% | 23,367,200 |
| Dec 29, 2025 | 13.50 | 13.50 | 12.49 | 12.74 | 12.74 | -4.64% | 15,358,190 |
| Dec 26, 2025 | 12.79 | 13.65 | 12.78 | 13.36 | 13.36 | 4.87% | 19,949,383 |
| Dec 25, 2025 | 12.82 | 12.88 | 12.56 | 12.74 | 12.74 | -0.70% | 7,288,446 |
| Dec 24, 2025 | 13.02 | 13.09 | 12.78 | 12.83 | 12.83 | -0.85% | 9,429,400 |
| Dec 23, 2025 | 13.04 | 13.24 | 12.77 | 12.94 | 12.94 | -1.30% | 12,412,110 |
| Dec 22, 2025 | 13.36 | 13.41 | 12.98 | 13.11 | 13.11 | -2.24% | 11,476,510 |
| Dec 19, 2025 | 13.32 | 13.52 | 12.68 | 13.41 | 13.41 | -0.81% | 22,075,384 |
| Dec 18, 2025 | 12.54 | 13.87 | 12.54 | 13.52 | 13.52 | 9.21% | 24,948,500 |
| Dec 17, 2025 | 11.96 | 12.94 | 11.96 | 12.38 | 12.38 | 3.95% | 14,249,240 |
| Dec 16, 2025 | 12.54 | 12.67 | 11.90 | 11.91 | 11.91 | -5.02% | 9,668,907 |
| Dec 15, 2025 | 11.73 | 12.80 | 11.73 | 12.54 | 12.54 | 6.54% | 16,789,280 |
| Dec 12, 2025 | 12.20 | 12.25 | 11.77 | 11.77 | 11.75 | -3.13% | 8,632,901 |
| Dec 11, 2025 | 12.73 | 12.81 | 12.11 | 12.15 | 12.13 | -4.56% | 11,049,950 |
| Dec 10, 2025 | 12.95 | 13.22 | 12.60 | 12.73 | 12.71 | -1.93% | 12,505,000 |
| Dec 9, 2025 | 13.45 | 13.45 | 12.83 | 12.98 | 12.96 | -4.42% | 13,699,400 |
| Dec 8, 2025 | 13.80 | 14.11 | 13.25 | 13.58 | 13.55 | 0.22% | 16,300,960 |
| Dec 5, 2025 | 13.56 | 13.81 | 13.24 | 13.55 | 13.52 | -1.67% | 17,920,340 |
| Dec 4, 2025 | 13.66 | 14.08 | 13.42 | 13.78 | 13.75 | -1.08% | 26,719,990 |
| Dec 3, 2025 | 13.06 | 14.85 | 12.91 | 13.93 | 13.90 | 6.58% | 38,782,740 |
| Dec 2, 2025 | 12.84 | 13.15 | 12.66 | 13.07 | 13.05 | 1.55% | 11,259,340 |
| Dec 1, 2025 | 12.83 | 12.99 | 12.76 | 12.87 | 12.85 | 0.31% | 7,711,100 |
| Nov 28, 2025 | 12.76 | 13.32 | 12.47 | 12.83 | 12.81 | 0.94% | 11,648,380 |
| Nov 27, 2025 | 12.61 | 12.75 | 12.38 | 12.71 | 12.69 | 0.63% | 6,798,649 |