Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang Hisoar Pharmaceutical Co., Ltd. (002099.SZ)

Compare
4.9300
-0.0500
(-1.00%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254.97005.00004.83004.93004.93008,769,824
Apr 15, 20254.97005.05004.91004.98004.98008,504,914
Apr 14, 20255.02005.07004.97004.98004.980011,148,000
Apr 11, 20254.91005.08004.90004.98004.980013,057,000
Apr 10, 20254.84004.99004.81004.94004.940013,586,211
Apr 9, 20254.56004.76004.26004.73004.730017,868,080
Apr 8, 20254.67004.79004.54004.67004.670021,929,660
Apr 7, 20255.06005.06004.68004.68004.680017,464,200
Apr 3, 20255.16005.28005.15005.20005.200011,950,600
Apr 2, 20255.24005.34005.18005.20005.200015,574,800
Apr 1, 20255.00005.30005.00005.24005.240020,030,059
Mar 31, 20255.08005.17004.98005.02005.020012,529,130
Mar 28, 20255.21005.33005.11005.12005.120019,824,061
Mar 27, 20255.04005.25004.97005.22005.220022,403,522
Mar 26, 20255.02005.06004.99005.05005.05007,867,500
Mar 25, 20254.97005.03004.90005.03005.03009,738,717
Mar 24, 20255.06005.10004.88004.96004.960012,998,900
Mar 21, 20255.10005.17005.06005.06005.060013,885,392
Mar 20, 20255.10005.14005.05005.11005.110015,712,292
Mar 19, 20255.02005.15005.02005.08005.080014,193,454
Mar 18, 20255.08005.10005.02005.05005.05008,973,091
Mar 17, 20255.15005.18005.04005.08005.080011,126,200
Mar 14, 20255.08005.17005.06005.14005.140016,354,600
Mar 13, 20255.08005.14004.93005.10005.100022,697,300
Mar 12, 20255.20005.25005.05005.08005.080024,316,375
Mar 11, 20255.10005.24004.97005.12005.120043,964,932
Mar 10, 20254.56004.99004.56004.99004.990032,820,769
Mar 7, 20254.59004.60004.52004.54004.54007,959,900
Mar 6, 20254.58004.62004.55004.61004.61009,397,300
Mar 5, 20254.63004.63004.50004.58004.580014,150,032
Mar 4, 20254.68004.69004.61004.64004.64009,547,900
Mar 3, 20254.67004.76004.66004.68004.680011,142,600
Feb 28, 20254.75004.77004.66004.68004.680011,289,285
Feb 27, 20254.79004.83004.70004.76004.760012,194,071
Feb 26, 20254.78004.81004.75004.78004.78009,194,244
Feb 25, 20254.82004.84004.75004.77004.77007,563,452
Feb 24, 20254.86004.88004.81004.82004.82009,349,536
Feb 21, 20254.90004.95004.81004.86004.86008,919,275
Feb 20, 20254.88004.95004.86004.89004.89007,753,300
Feb 19, 20254.87004.92004.84004.88004.88007,610,800
Feb 18, 20254.98004.98004.86004.87004.87009,148,520
Feb 17, 20255.09005.09004.98004.98004.980011,228,300
Feb 14, 20254.98005.09004.98005.03005.03008,446,300
Feb 13, 20255.02005.07004.98004.99004.990010,359,700
Feb 12, 20255.03005.07004.98005.03005.03006,947,900
Feb 11, 20255.16005.19005.00005.05005.05009,059,200
Feb 10, 20255.10005.19005.09005.13005.13008,930,001
Feb 7, 20254.98005.14004.97005.10005.100012,816,500
Feb 6, 20254.97004.99004.88004.97004.97007,295,400
Feb 5, 20254.99005.03004.93004.97004.97007,925,571
Jan 27, 20254.90005.02004.90004.96004.960010,359,071
Jan 24, 20254.81004.89004.79004.87004.87007,176,835
Jan 23, 20254.90004.97004.81004.82004.82008,435,187
Jan 22, 20254.81004.90004.80004.87004.87007,960,200
Jan 21, 20255.01005.01004.85004.87004.87005,308,100
Jan 20, 20254.89005.01004.88004.95004.95008,427,701
Jan 17, 20254.80004.89004.77004.85004.85006,929,044
Jan 16, 20254.87004.89004.80004.82004.82008,798,400
Jan 15, 20254.93004.93004.80004.81004.81009,849,704
Jan 14, 20254.81004.95004.79004.93004.93009,788,404
Jan 13, 20254.72004.80004.67004.80004.80007,959,537
Jan 10, 20254.89004.90004.76004.77004.77007,017,776
Jan 9, 20254.90004.93004.83004.86004.86006,542,200
Jan 8, 20254.95004.99004.81004.91004.910010,263,911
Jan 7, 20255.07005.07004.91004.95004.950010,801,717
Jan 6, 20254.94005.11004.89005.07005.070013,235,165
Jan 3, 20255.05005.07004.91004.94004.940011,634,020
Jan 2, 20255.14005.20004.96005.01005.010011,804,335
Dec 31, 20245.29005.33005.16005.16005.16007,944,806
Dec 30, 20245.35005.38005.24005.29005.29007,106,161
Dec 27, 20245.21005.38005.17005.34005.34009,195,737
Dec 26, 20245.23005.29005.19005.20005.20007,567,400
Dec 25, 20245.31005.39005.18005.25005.25008,555,049
Dec 24, 20245.30005.35005.23005.30005.30008,738,100
Dec 23, 20245.40005.41005.27005.28005.280010,802,446
Dec 20, 20245.47005.50005.40005.40005.40008,610,100
Dec 19, 20245.45005.51005.34005.48005.480010,960,598
Dec 18, 20245.60005.62005.47005.47005.470010,900,317
Dec 17, 20245.73005.75005.53005.58005.580013,076,968
Dec 16, 20245.76005.84005.72005.74005.740010,419,940
Dec 13, 20245.93005.94005.72005.73005.730016,638,496
Dec 12, 20245.96005.98005.88005.94005.940011,868,800
Dec 11, 20245.95006.01005.92005.95005.95009,599,824
Dec 10, 20246.05006.12005.92005.92005.920015,744,205
Dec 9, 20246.01006.09005.87005.95005.950011,208,700
Dec 6, 20245.88005.97005.81005.97005.970010,801,301
Dec 5, 20245.82005.89005.80005.88005.88006,896,840
Dec 4, 20245.98006.02005.81005.84005.840011,588,400
Dec 3, 20246.07006.08005.95006.02006.020013,032,802
Dec 2, 20245.93006.06005.90006.01006.010012,658,598
Nov 29, 20245.88006.00005.85005.90005.900012,242,248
Nov 28, 20245.90005.96005.85005.91005.91009,831,728
Nov 27, 20245.73005.89005.64005.89005.890010,876,920
Nov 26, 20245.78005.90005.73005.78005.780011,180,510
Nov 25, 20245.73005.81005.64005.76005.760011,438,910
Nov 22, 20246.13006.14005.72005.73005.730016,661,926
Nov 21, 20246.02006.04005.92006.04006.04009,989,719
Nov 20, 20245.88006.03005.86006.02006.020014,302,470
Nov 19, 20245.82005.91005.76005.91005.910011,402,036
Nov 18, 20245.90006.01005.76005.79005.790015,845,900
Nov 15, 20245.78006.03005.77005.89005.890016,669,921
Nov 14, 20246.01006.05005.81005.82005.820013,422,090
Nov 13, 20246.19006.25005.95006.04006.040015,291,152
Nov 12, 20246.19006.38006.14006.20006.200021,208,500
Nov 11, 20246.17006.19006.05006.17006.170013,830,782
Nov 8, 20246.40006.43006.14006.19006.190014,680,741
Nov 7, 20246.11006.34006.11006.34006.340015,339,843
Nov 6, 20246.30006.31006.11006.16006.160015,771,974
Nov 5, 20245.96006.32005.93006.25006.250019,735,434
Nov 4, 20245.82005.95005.79005.95005.950010,032,646
Nov 1, 20245.91005.94005.75005.79005.790015,313,307
Oct 31, 20245.96006.06005.91005.94005.940011,222,369
Oct 30, 20246.05006.08005.87005.96005.960011,505,701
Oct 29, 20246.29006.35006.02006.04006.040013,813,541
Oct 28, 20246.17006.27006.08006.25006.250011,350,704
Oct 25, 20246.02006.27006.00006.17006.170014,877,701
Oct 24, 20245.98006.05005.93006.00006.00008,870,102
Oct 23, 20246.03006.05005.93005.95005.950011,278,722
Oct 22, 20246.00006.07005.92006.02006.020010,911,790
Oct 21, 20245.98006.03005.86005.94005.940014,056,611
Oct 18, 20245.74006.14005.72005.97005.970017,842,855
Oct 17, 20245.94005.95005.75005.75005.75009,520,400
Oct 16, 20245.86005.96005.81005.88005.880010,702,203
Oct 15, 20246.08006.08005.88005.89005.890011,143,042
Oct 14, 20245.91006.05005.78006.03006.030012,337,468
Oct 11, 20246.22006.25005.80005.89005.890015,890,400
Oct 10, 20246.22006.46006.18006.22006.220020,289,013
Oct 9, 20246.68006.78006.17006.17006.170027,394,124
Oct 8, 20247.05007.06006.48006.86006.860032,711,765
Sep 30, 20246.09006.42006.07006.42006.420021,965,431
Sep 27, 20245.78005.97005.72005.84005.840013,544,997
Sep 26, 20245.50005.68005.40005.67005.67009,359,018
Sep 25, 20245.48005.62005.43005.52005.52007,576,289
Sep 24, 20245.30005.43005.21005.42005.42009,280,700
Sep 23, 20245.24005.27005.17005.24005.24003,712,800
Sep 20, 20245.26005.30005.14005.18005.18004,384,010
Sep 19, 20245.22005.38005.16005.29005.29006,219,602
Sep 18, 20245.28005.28005.09005.17005.17005,267,700
Sep 13, 20245.33005.37005.26005.28005.28003,045,201
Sep 12, 20245.39005.45005.32005.34005.34003,092,735
Sep 11, 20245.38005.45005.31005.36005.36005,208,589
Sep 10, 20245.40005.48005.29005.41005.41004,880,310
Sep 9, 20245.33005.50005.32005.40005.40006,563,511
Sep 6, 20245.58005.61005.32005.33005.33006,608,800
Sep 5, 20245.58005.62005.53005.57005.57004,655,500
Sep 4, 20245.55005.63005.53005.56005.56006,424,110
Sep 3, 20245.61005.73005.56005.57005.57008,562,810
Sep 2, 20245.56005.80005.52005.64005.640018,717,468
Aug 30, 20245.37005.49005.37005.43005.43007,550,882
Aug 29, 20245.40005.45005.36005.40005.40005,934,300
Aug 28, 20245.26005.43005.23005.40005.40005,474,400
Aug 27, 20245.23005.33005.20005.27005.27004,843,800
Aug 26, 20245.14005.25005.13005.24005.24005,585,711
Aug 23, 20245.22005.28005.12005.15005.15006,720,300
Aug 22, 20245.21005.27005.18005.19005.19004,196,999
Aug 21, 20245.22005.27005.17005.22005.22003,096,276
Aug 20, 20245.35005.35005.17005.22005.22005,254,200
Aug 19, 20245.39005.41005.32005.33005.33005,909,600
Aug 16, 20245.38005.44005.35005.37005.37003,990,500
Aug 15, 20245.35005.50005.34005.38005.38006,638,800
Aug 14, 20245.48005.49005.35005.38005.38005,419,904
Aug 13, 20245.46005.53005.38005.48005.48005,832,826
Aug 12, 20245.42005.56005.42005.46005.46005,850,065
Aug 9, 20245.53005.64005.49005.50005.500011,040,914
Aug 8, 20245.54005.83005.47005.57005.570027,605,446
Aug 7, 20245.38005.50005.24005.48005.480014,317,107
Aug 6, 20245.25005.38005.20005.36005.36008,832,146
Aug 5, 20245.30005.42005.19005.20005.20007,773,300
Aug 2, 20245.30005.42005.29005.32005.32006,626,452
Aug 1, 20245.29005.40005.24005.32005.32007,069,300
Jul 31, 20244.93005.31004.92005.28005.280013,889,143
Jul 30, 20244.91004.96004.86004.95004.95004,259,146
Jul 29, 20244.95005.00004.87004.90004.90004,485,100
Jul 26, 20244.89004.97004.88004.96004.96005,142,900
Jul 25, 20244.83004.95004.80004.88004.88004,685,100
Jul 24, 20244.99005.03004.88004.89004.89007,393,200
Jul 23, 20245.14005.15004.97004.99004.99008,689,700
Jul 22, 20245.05005.16005.04005.13005.13005,105,900
Jul 19, 20245.11005.13005.03005.09005.09004,690,500
Jul 18, 20244.99005.12004.96005.11005.11009,227,400
Jul 17, 20245.00005.10004.96005.06005.06008,313,500
Jul 16, 20245.08005.12004.99005.03005.03006,894,800
Jul 15, 20245.26005.26005.08005.11005.11005,952,600
Jul 12, 20245.14005.29005.12005.25005.25007,247,100
Jul 11, 20245.07005.20005.06005.15005.15007,406,900
Jul 10, 20245.04005.10004.94005.01005.01006,167,800
Jul 9, 20245.02005.09004.89005.04005.04009,688,700
Jul 8, 20245.25005.27005.02005.05005.05009,617,000
Jul 5, 20245.05005.27004.94005.25005.25008,204,357
Jul 4, 20245.19005.24005.00005.05005.05007,125,500
Jul 3, 20245.25005.32005.19005.21005.21005,428,944
Jul 2, 20245.18005.32005.16005.27005.27007,419,792
Jul 1, 20245.13005.22005.06005.19005.19006,932,744
Jun 28, 20245.25005.33005.08005.11005.110010,707,248
Jun 27, 20245.46005.49005.22005.24005.24008,942,252
Jun 26, 20245.25005.47005.20005.45005.45007,742,753
Jun 25, 20245.21005.42005.20005.24005.24009,783,266
Jun 24, 20245.34005.36005.18005.20005.200010,364,996
Jun 21, 20245.27005.45005.16005.36005.36007,632,300
Jun 20, 20245.36005.59005.27005.28005.280014,119,306
Jun 19, 20245.68005.71005.33005.34005.340015,046,213
Jun 18, 20245.74005.78005.63005.67005.670010,251,384
Jun 17, 20245.81005.87005.63005.70005.700013,311,862
Jun 14, 20245.88005.98005.78005.89005.890017,056,784
Jun 13, 20246.14006.15005.85005.88005.880015,685,023
Jun 12, 20245.73006.28005.69006.12006.120025,102,107
Jun 11, 20245.53005.78005.39005.73005.730011,996,261
Jun 7, 20245.49005.62005.42005.51005.51006,171,900
Jun 6, 20245.68005.75005.41005.42005.42008,053,507
Jun 5, 20245.62005.79005.60005.70005.70007,602,922
Jun 4, 20245.57005.69005.51005.65005.650011,321,502
Jun 3, 20245.97006.06005.58005.64005.640018,521,572
May 31, 20245.88006.18005.86006.09006.090010,880,072
May 30, 20245.77005.86005.72005.84005.84005,647,738
May 29, 20245.78005.88005.71005.82005.82007,680,400
May 28, 20245.93005.96005.78005.81005.81007,485,010
May 27, 20245.97005.97005.81005.93005.93006,071,200
May 24, 20245.97006.06005.89005.90005.90006,591,400
May 23, 20246.16006.21005.95005.99005.99008,037,700
May 22, 20246.19006.27006.16006.17006.17004,632,552
May 21, 20246.27006.30006.15006.19006.19005,991,800
May 20, 20246.22006.36006.22006.28006.28005,121,400
May 17, 20246.23006.32006.19006.30006.30005,848,410
May 16, 20246.33006.39006.24006.26006.26006,637,750
May 15, 20246.37006.42006.30006.33006.33005,132,277
May 14, 20246.31006.42006.28006.36006.36005,899,252
May 13, 20246.36006.39006.29006.31006.31006,441,287
May 10, 20246.42006.45006.31006.34006.34009,970,557
May 9, 20246.56006.58006.39006.42006.42008,125,483
May 8, 20246.55006.62006.46006.48006.480010,090,300
May 7, 20246.45006.61006.42006.56006.560010,954,415
May 6, 20246.42006.47006.34006.44006.440010,814,900
Apr 30, 20246.24006.38006.23006.34006.340010,357,410
Apr 29, 20245.94006.28005.94006.24006.240015,340,404
Apr 26, 20245.97006.00005.87005.93005.93009,919,920
Apr 25, 20245.74005.99005.73005.96005.96009,609,300
Apr 24, 20245.63005.78005.56005.75005.75006,210,408
Apr 23, 20245.50005.64005.46005.59005.59006,941,300
Apr 22, 20245.47005.57005.36005.45005.45006,364,100
Apr 19, 20245.55005.67005.48005.51005.51008,129,179
Apr 18, 20245.73005.75005.54005.61005.610010,483,190
Apr 17, 20245.20005.68005.20005.64005.640014,668,383
Apr 16, 20245.37005.48005.05005.16005.160019,042,400