Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

HISUN PHARM (600267.SS)

Compare
8.67
+0.07
+(0.81%)
At close: February 21 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.608.728.548.678.6710,824,891
Feb 20, 20258.538.678.538.608.6013,530,392
Feb 19, 20258.678.708.548.558.5514,391,800
Feb 18, 20258.768.798.658.708.7011,554,340
Feb 17, 20258.938.968.728.778.7715,455,475
Feb 14, 20258.758.918.758.858.8510,324,913
Feb 13, 20258.738.818.718.808.8011,332,078
Feb 12, 20258.808.828.708.748.7410,907,100
Feb 11, 20258.858.878.778.818.8111,058,398
Feb 10, 20258.848.978.818.878.8718,809,953
Feb 7, 20258.808.838.708.788.7819,244,560
Feb 6, 20258.788.788.628.758.7519,772,978
Feb 5, 20258.708.958.658.808.8027,859,600
Jan 27, 20258.528.718.488.578.5713,433,700
Jan 24, 20258.478.538.348.528.5215,641,840
Jan 23, 20258.348.678.348.458.4525,046,090
Jan 22, 20258.308.318.218.298.296,582,400
Jan 21, 20258.288.398.188.278.279,451,700
Jan 20, 20258.228.348.178.208.2010,592,470
Jan 17, 20258.038.208.008.198.1910,042,979
Jan 16, 20257.988.177.978.078.0711,289,800
Jan 15, 20257.888.007.807.977.9712,004,258
Jan 14, 20257.727.927.717.917.9111,208,800
Jan 13, 20257.647.727.577.727.728,557,010
Jan 10, 20257.887.887.667.667.6613,677,100
Jan 9, 20257.857.957.757.837.8310,020,709
Jan 8, 20257.988.097.777.907.9015,734,920
Jan 7, 20258.408.407.978.048.0422,763,818
Jan 6, 20258.368.508.238.428.4222,994,956
Jan 3, 20258.128.358.068.118.1112,347,104
Jan 2, 20258.318.378.058.118.1112,386,317
Dec 31, 20248.418.548.308.308.3013,059,080
Dec 30, 20248.458.468.358.418.419,165,900
Dec 27, 20248.298.438.248.408.4010,836,268
Dec 26, 20248.308.388.268.288.287,893,486
Dec 25, 20248.398.438.288.348.348,027,236
Dec 24, 20248.328.418.318.378.378,405,430
Dec 23, 20248.488.528.318.318.3111,968,347
Dec 20, 20248.458.478.378.478.478,663,600
Dec 19, 20248.408.468.308.448.4410,086,600
Dec 18, 20248.448.538.438.438.439,266,131
Dec 17, 20248.558.608.438.468.4613,530,825
Dec 16, 20248.578.688.558.588.589,560,763
Dec 13, 20248.748.758.588.588.5813,980,413
Dec 12, 20248.668.778.608.768.7613,634,602
Dec 11, 20248.598.738.598.688.689,880,101
Dec 10, 20248.798.838.578.588.5816,412,702
Dec 9, 20248.708.778.608.658.6513,042,180
Dec 6, 20248.528.648.458.618.6112,911,287
Dec 5, 20248.518.528.468.528.527,320,448
Dec 4, 20248.648.658.478.528.5210,259,137
Dec 3, 20248.668.708.568.668.6610,362,850
Dec 2, 20248.458.688.448.668.6614,858,100
Nov 29, 20248.438.548.368.468.4613,566,061
Nov 28, 20248.438.488.398.438.438,900,351
Nov 27, 20248.358.458.238.448.4410,673,200
Nov 26, 20248.398.508.358.368.368,931,358
Nov 25, 20248.358.408.298.398.399,572,721
Nov 22, 20248.678.678.308.358.3517,408,805
Nov 21, 20248.638.688.538.688.6813,676,667
Nov 20, 20248.488.658.468.638.6315,344,299
Nov 19, 20248.478.548.368.488.4810,628,530
Nov 18, 20248.468.588.418.458.4512,993,502
Nov 15, 20248.458.588.428.458.4512,622,809
Nov 14, 20248.698.728.458.498.4914,407,623
Nov 13, 20248.768.878.598.698.6919,058,861
Nov 12, 20248.769.038.768.838.8330,680,456
Nov 11, 20248.588.778.568.758.7522,086,406
Nov 8, 20248.828.908.648.678.6724,165,710
Nov 7, 20248.468.798.458.758.7522,751,702
Nov 6, 20248.528.618.468.528.5219,526,424
Nov 5, 20248.408.558.338.548.5418,881,301
Nov 4, 20248.338.438.338.398.3911,498,300
Nov 1, 20248.468.528.298.338.3315,211,170
Oct 31, 20248.518.598.408.458.4516,599,679
Oct 30, 20248.368.508.338.458.4513,385,406
Oct 29, 20248.658.708.348.398.3917,716,609
Oct 28, 20248.568.688.478.658.6515,121,601
Oct 25, 20248.308.528.298.508.5017,057,015
Oct 24, 20248.288.448.278.338.3315,316,864
Oct 23, 20248.238.368.218.328.3218,682,400
Oct 22, 20248.118.288.108.238.2315,487,913
Oct 21, 20248.258.268.088.148.1419,577,626
Oct 18, 20248.008.337.958.198.1917,925,505
Oct 17, 20248.098.168.008.008.0010,359,500
Oct 16, 20248.028.207.998.088.0810,607,500
Oct 15, 20248.268.358.098.098.0913,585,500
Oct 14, 20248.208.328.118.278.2714,430,580
Oct 11, 20248.408.488.098.158.1517,261,677
Oct 10, 20248.478.738.358.408.4019,943,262
Oct 9, 20249.009.018.428.468.4630,688,901
Oct 8, 20249.479.478.789.159.1542,355,214
Sep 30, 20248.258.738.128.628.6237,530,910
Sep 27, 20247.777.977.747.947.9410,592,238
Sep 26, 20247.347.647.317.637.6311,450,547
Sep 25, 20247.347.507.347.347.3411,016,000
Sep 24, 20247.087.297.077.297.2911,287,769
Sep 23, 20247.077.127.027.037.034,230,861
Sep 20, 20247.107.147.017.047.044,913,600
Sep 19, 20247.037.206.987.147.145,601,200
Sep 18, 20247.057.086.956.996.994,983,400
Sep 13, 20247.147.147.067.077.074,822,400
Sep 12, 20247.127.227.117.127.124,369,073
Sep 11, 20247.197.207.097.127.125,939,200
Sep 10, 20247.257.287.077.177.176,762,800
Sep 9, 20247.237.347.177.227.225,550,599
Sep 6, 20247.377.417.217.227.225,777,000
Sep 5, 20247.297.397.297.367.364,535,200
Sep 4, 20247.337.447.277.277.275,368,000
Sep 3, 20247.287.467.287.367.365,184,100
Sep 2, 20247.457.497.337.337.336,600,386
Aug 30, 20247.517.607.467.487.4811,288,880
Aug 29, 20247.437.537.377.507.506,238,750
Aug 28, 20247.387.517.357.457.454,802,701
Aug 27, 20247.327.487.327.417.415,874,500
Aug 26, 20247.307.387.227.357.355,184,601
Aug 23, 20247.307.387.277.327.325,480,800
Aug 22, 20247.367.457.327.337.335,011,827
Aug 21, 20247.487.507.367.397.396,256,906
Aug 20, 20247.707.727.477.517.519,217,100
Aug 19, 20247.697.777.637.657.656,492,800
Aug 16, 20247.687.747.587.697.697,152,369
Aug 15, 20247.697.777.607.667.668,598,900
Aug 14, 20247.767.807.637.677.676,770,000
Aug 13, 20247.807.867.697.767.769,809,800
Aug 12, 20247.887.987.837.897.8914,566,886
Aug 9, 20247.887.947.767.777.779,813,100
Aug 8, 20247.787.987.767.897.8911,031,800
Aug 7, 20247.887.897.707.797.799,043,600
Aug 6, 20247.667.927.667.927.9212,797,947
Aug 5, 20247.737.957.657.667.6617,865,806
Aug 2, 20247.447.827.427.767.7622,586,962
Aug 1, 20247.417.527.407.467.469,286,397
Jul 31, 20247.137.427.127.417.4111,046,081
Jul 30, 20247.107.207.107.147.143,726,779
Jul 29, 20247.237.277.147.157.154,862,600
Jul 26, 20247.207.317.197.267.264,795,430
Jul 25, 20247.097.227.077.207.206,073,667
Jul 24, 20247.177.217.097.127.125,600,606
Jul 23, 20247.367.407.177.177.176,092,240
Jul 22, 20247.337.427.277.377.375,934,471
Jul 19, 20247.347.407.307.347.348,353,560
Jul 18, 20247.167.377.127.377.3711,425,297
Jul 17, 20247.107.257.077.217.218,415,000
Jul 16, 20247.037.127.037.087.084,393,300
Jul 15, 20247.187.207.077.127.125,381,500
Jul 12, 20247.207.277.167.207.206,069,060
Jul 11, 20247.057.207.017.197.198,790,659
Jul 10, 20246.957.066.866.946.945,799,500
Jul 9, 20246.957.006.766.966.969,096,300
Jul 8, 20247.167.166.916.956.957,601,980
Jul 5, 20246.906.906.906.906.90-
Jul 4, 20247.157.156.896.906.909,086,237
Jul 3, 20247.187.267.137.157.156,882,300
Jul 2, 20247.077.217.077.177.176,504,850
Jul 1, 20247.007.136.957.107.106,111,000
Jun 28, 20247.017.147.007.027.026,186,200
Jun 27, 20247.217.237.037.047.046,223,800
Jun 26, 20246.997.236.977.217.218,654,800
Jun 25, 20247.027.076.956.996.996,347,400
Jun 24, 20247.157.186.946.966.969,159,400
Jun 21, 20247.257.367.177.197.195,672,200
Jun 20, 20247.367.447.227.227.227,455,293
Jun 19, 20247.507.527.377.387.388,299,405
Jun 18, 20247.517.577.467.507.506,179,224
Jun 17, 20247.487.587.487.507.504,912,427
Jun 14, 20247.507.587.437.557.557,020,000
Jun 13, 20247.607.627.507.517.517,095,300
Jun 12, 20247.557.637.517.597.596,952,058
Jun 11, 20247.587.617.437.587.587,853,909
Jun 7, 20247.527.627.467.547.547,585,100
Jun 6, 20247.597.637.427.497.4912,352,022
Jun 5, 20247.627.717.567.597.596,879,694
Jun 4, 20247.587.677.537.647.647,796,504
Jun 3, 20247.717.717.547.587.589,762,100
May 31, 20247.747.807.707.737.735,728,900
May 30, 20247.737.837.687.757.757,476,800
May 29, 20247.807.847.727.747.746,435,302
May 28, 20247.977.987.777.807.808,374,000
May 27, 20247.907.967.807.947.947,900,271
May 24, 20247.958.057.887.897.898,315,334
May 23, 20248.148.167.877.907.9012,611,286
May 22, 20248.188.278.108.128.1211,537,600
May 21, 20248.258.258.108.138.1310,227,700
May 20, 20248.268.338.108.268.2611,795,450
May 17, 20248.318.388.238.348.347,466,458
May 16, 20248.408.458.278.318.318,778,937
May 15, 20248.558.588.378.398.398,138,400
May 14, 20248.468.608.448.558.5511,476,038
May 13, 20248.598.648.428.478.4713,989,100
May 10, 20248.718.738.548.568.5614,228,900
May 9, 20248.548.778.468.708.7017,139,093
May 8, 20248.488.608.418.548.5418,681,202
May 7, 20248.368.498.308.468.4616,525,393
May 6, 20248.208.468.208.338.3323,650,151
Apr 30, 20247.898.257.858.168.1624,101,357
Apr 29, 20247.607.907.607.907.9013,256,400
Apr 26, 20247.527.647.507.647.648,808,271
Apr 25, 20247.367.617.367.547.549,270,063
Apr 24, 20247.457.457.337.397.396,512,748
Apr 23, 20247.457.507.357.437.435,983,600
Apr 22, 20247.387.527.357.447.446,517,600
Apr 19, 20247.397.517.387.407.406,249,137
Apr 18, 20247.517.577.407.437.438,027,866
Apr 17, 20247.317.547.317.537.539,629,597
Apr 16, 20247.487.577.277.297.2910,950,742
Apr 15, 20247.557.667.397.487.4810,972,384
Apr 12, 20247.647.707.537.607.607,730,428
Apr 11, 20247.707.777.617.667.665,992,170
Apr 10, 20247.847.857.687.707.707,271,645
Apr 9, 20247.537.847.517.847.849,736,981
Apr 8, 20247.937.937.607.607.6010,326,355
Apr 3, 20247.927.977.877.917.917,006,900
Apr 2, 20247.947.997.867.937.938,320,524
Apr 1, 20247.697.947.687.937.939,118,743
Mar 29, 20247.677.727.617.697.693,045,700
Mar 28, 20247.627.757.537.677.677,604,531
Mar 27, 20247.747.797.607.607.606,798,700
Mar 26, 20247.707.827.657.747.746,656,217
Mar 25, 20247.947.957.767.767.768,400,760
Mar 22, 20248.048.107.837.917.9111,218,260
Mar 21, 20248.148.188.058.078.0712,438,200
Mar 20, 20248.008.227.948.198.1918,561,601
Mar 19, 20248.008.077.977.977.977,718,542
Mar 18, 20247.988.047.918.048.0410,895,742
Mar 15, 20247.837.977.827.977.9710,216,301
Mar 14, 20248.088.207.817.877.8715,338,543
Mar 13, 20247.957.977.837.947.948,777,880
Mar 12, 20247.807.987.807.947.9412,177,314
Mar 11, 20247.677.787.627.787.788,443,009
Mar 8, 20247.607.717.577.667.667,036,750
Mar 7, 20247.787.857.637.637.6313,190,222
Mar 6, 20247.867.907.747.817.818,902,201
Mar 5, 20248.028.027.827.867.8613,294,345
Mar 4, 20247.988.147.968.038.0313,118,106
Mar 1, 20247.988.067.938.008.0011,500,347
Feb 29, 20247.848.097.818.048.0414,336,437
Feb 28, 20248.138.417.907.907.9021,474,109
Feb 27, 20247.948.137.938.138.1311,065,383
Feb 26, 20247.928.137.857.987.9813,327,769
Feb 23, 20247.887.927.777.927.9211,879,994
Feb 22, 20247.857.927.817.877.8710,082,700
Feb 21, 20247.798.037.717.877.8715,057,068