Zhejiang Haisen Pharmaceutical Co., Ltd. (001367.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 38.74 | 38.98 | 38.15 | 38.95 | 38.95 | 803,800 |
| May 16, 2024 | 38.17 | 38.86 | 38.04 | 38.26 | 38.26 | 518,110 |
| May 15, 2024 | 38.73 | 38.75 | 37.93 | 38.01 | 38.01 | 772,954 |
| May 14, 2024 | 38.90 | 39.55 | 38.60 | 38.71 | 38.71 | 1,049,660 |
| May 13, 2024 | 38.65 | 39.92 | 38.58 | 39.06 | 39.06 | 1,054,250 |
| May 10, 2024 | 39.79 | 40.40 | 38.74 | 38.90 | 38.90 | 1,729,845 |
| May 09, 2024 | 41.00 | 42.16 | 39.74 | 40.07 | 40.07 | 2,441,790 |
| May 08, 2024 | 39.30 | 40.86 | 38.64 | 40.70 | 40.70 | 2,395,641 |
| May 07, 2024 | 38.00 | 40.60 | 37.70 | 39.70 | 39.70 | 1,937,893 |
| May 06, 2024 | 38.00 | 38.00 | 37.08 | 37.93 | 37.93 | 1,127,314 |
| Apr 30, 2024 | 36.22 | 37.27 | 35.98 | 37.25 | 37.25 | 1,204,472 |
| Apr 29, 2024 | 35.90 | 36.35 | 35.57 | 36.22 | 36.22 | 895,291 |
| Apr 26, 2024 | 34.88 | 35.76 | 34.83 | 35.57 | 35.57 | 1,095,028 |
| Apr 25, 2024 | 36.70 | 36.70 | 34.91 | 35.05 | 35.05 | 1,637,220 |
| Apr 24, 2024 | 33.58 | 34.16 | 33.38 | 33.89 | 33.89 | 682,283 |
| Apr 23, 2024 | 33.98 | 34.55 | 33.25 | 33.85 | 33.85 | 1,046,730 |
| Apr 22, 2024 | 32.70 | 33.10 | 32.08 | 32.61 | 32.61 | 515,089 |
| Apr 19, 2024 | 30.90 | 33.37 | 30.45 | 32.80 | 32.80 | 1,056,240 |
| Apr 18, 2024 | 31.32 | 31.32 | 30.42 | 31.00 | 31.00 | 466,217 |
| Apr 17, 2024 | 29.85 | 31.31 | 29.85 | 31.19 | 31.19 | 592,473 |
| Apr 16, 2024 | 31.93 | 31.93 | 29.29 | 29.35 | 29.35 | 561,507 |
| Apr 15, 2024 | 33.34 | 33.48 | 31.00 | 31.70 | 31.70 | 808,949 |
| Apr 12, 2024 | 34.13 | 34.48 | 33.08 | 33.34 | 33.34 | 625,475 |
| Apr 11, 2024 | 34.50 | 35.26 | 34.13 | 34.16 | 34.16 | 862,919 |
| Apr 10, 2024 | 33.93 | 34.77 | 33.68 | 34.50 | 34.50 | 950,517 |
| Apr 09, 2024 | 32.60 | 33.94 | 32.50 | 33.92 | 33.92 | 621,374 |
| Apr 08, 2024 | 34.17 | 34.26 | 32.65 | 32.65 | 32.65 | 652,440 |
| Apr 03, 2024 | 34.40 | 34.40 | 33.60 | 34.15 | 34.15 | 376,396 |
| Apr 02, 2024 | 34.49 | 34.49 | 33.94 | 34.25 | 34.25 | 380,582 |
| Apr 01, 2024 | 33.50 | 34.36 | 33.50 | 34.36 | 34.36 | 619,981 |
| Mar 29, 2024 | 33.37 | 33.69 | 33.00 | 33.45 | 33.45 | 265,719 |
| Mar 28, 2024 | 33.45 | 34.18 | 32.30 | 33.40 | 33.40 | 628,938 |
| Mar 27, 2024 | 32.68 | 34.80 | 32.50 | 33.50 | 33.50 | 1,115,556 |
| Mar 26, 2024 | 32.95 | 33.50 | 32.31 | 32.72 | 32.72 | 544,952 |
| Mar 25, 2024 | 33.84 | 34.43 | 33.30 | 33.30 | 33.30 | 485,369 |
| Mar 22, 2024 | 35.34 | 35.34 | 34.12 | 34.22 | 34.22 | 586,624 |
| Mar 21, 2024 | 35.78 | 35.79 | 34.98 | 35.22 | 35.22 | 591,491 |
| Mar 20, 2024 | 35.24 | 35.53 | 35.00 | 35.49 | 35.49 | 504,084 |
| Mar 19, 2024 | 35.01 | 35.51 | 35.01 | 35.16 | 35.16 | 466,665 |
| Mar 18, 2024 | 34.79 | 35.33 | 34.55 | 35.29 | 35.29 | 565,839 |
| Mar 15, 2024 | 34.28 | 34.82 | 34.28 | 34.78 | 34.78 | 563,298 |
| Mar 14, 2024 | 35.00 | 35.86 | 34.41 | 34.53 | 34.53 | 1,121,406 |
| Mar 13, 2024 | 34.26 | 34.75 | 33.90 | 34.55 | 34.55 | 629,011 |
| Mar 12, 2024 | 33.83 | 34.45 | 33.80 | 34.45 | 34.45 | 868,136 |
| Mar 11, 2024 | 33.00 | 33.63 | 32.84 | 33.63 | 33.63 | 558,236 |
| Mar 08, 2024 | 33.20 | 33.55 | 32.75 | 32.99 | 32.99 | 576,103 |
| Mar 07, 2024 | 33.30 | 33.85 | 32.64 | 32.88 | 32.88 | 614,659 |
| Mar 06, 2024 | 33.22 | 33.56 | 32.40 | 33.30 | 33.30 | 618,518 |
| Mar 05, 2024 | 34.72 | 34.83 | 33.03 | 33.42 | 33.42 | 1,090,238 |
| Mar 04, 2024 | 34.85 | 35.46 | 34.33 | 35.03 | 35.03 | 560,885 |
| Mar 01, 2024 | 35.18 | 35.18 | 34.41 | 34.82 | 34.82 | 824,567 |
| Feb 29, 2024 | 34.01 | 35.63 | 34.01 | 35.20 | 35.20 | 1,051,226 |
| Feb 28, 2024 | 35.93 | 37.49 | 34.58 | 34.77 | 34.77 | 1,556,770 |
| Feb 27, 2024 | 34.24 | 36.27 | 34.19 | 36.00 | 36.00 | 949,071 |
| Feb 26, 2024 | 33.88 | 35.19 | 33.68 | 34.65 | 34.65 | 988,853 |
| Feb 23, 2024 | 33.30 | 33.82 | 32.70 | 33.79 | 33.79 | 716,546 |
| Feb 22, 2024 | 32.50 | 33.27 | 32.30 | 33.24 | 33.24 | 622,387 |
| Feb 21, 2024 | 32.31 | 33.33 | 31.66 | 32.50 | 32.50 | 943,168 |
| Feb 20, 2024 | 32.00 | 32.98 | 31.34 | 32.32 | 32.32 | 697,765 |
| Feb 19, 2024 | 31.69 | 32.10 | 31.00 | 32.00 | 32.00 | 871,983 |
| Feb 08, 2024 | 29.29 | 31.45 | 28.84 | 31.02 | 31.02 | 915,841 |
| Feb 07, 2024 | 30.12 | 31.05 | 27.93 | 29.28 | 29.28 | 969,725 |
| Feb 06, 2024 | 29.40 | 30.92 | 26.55 | 30.22 | 30.22 | 1,035,912 |
| Feb 05, 2024 | 32.62 | 32.62 | 29.48 | 29.48 | 29.48 | 847,413 |
| Feb 02, 2024 | 34.83 | 35.38 | 31.73 | 32.75 | 32.75 | 786,987 |
| Feb 01, 2024 | 34.83 | 35.65 | 34.30 | 35.01 | 35.01 | 329,313 |
| Jan 31, 2024 | 36.80 | 37.28 | 34.83 | 34.83 | 34.83 | 517,954 |
| Jan 30, 2024 | 38.06 | 38.55 | 36.50 | 36.87 | 36.87 | 502,159 |
| Jan 29, 2024 | 39.90 | 40.47 | 38.33 | 38.70 | 38.70 | 699,341 |
| Jan 26, 2024 | 39.00 | 42.72 | 38.57 | 39.76 | 39.76 | 1,637,529 |
| Jan 25, 2024 | 37.00 | 39.00 | 36.73 | 39.00 | 39.00 | 850,843 |
| Jan 24, 2024 | 37.01 | 37.49 | 35.65 | 37.11 | 37.11 | 574,213 |
| Jan 23, 2024 | 37.49 | 37.49 | 36.36 | 36.84 | 36.84 | 750,442 |
| Jan 22, 2024 | 41.08 | 41.08 | 37.49 | 37.49 | 37.49 | 1,205,417 |
| Jan 19, 2024 | 41.90 | 41.90 | 40.80 | 41.08 | 41.08 | 349,454 |
| Jan 18, 2024 | 42.00 | 42.00 | 40.12 | 41.99 | 41.99 | 763,532 |
| Jan 17, 2024 | 43.32 | 43.41 | 41.74 | 41.78 | 41.78 | 458,295 |
| Jan 16, 2024 | 43.80 | 44.10 | 43.06 | 43.33 | 43.33 | 457,188 |
| Jan 15, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Jan 12, 2024 | 43.67 | 44.96 | 43.23 | 43.92 | 43.92 | 1,059,590 |
| Jan 11, 2024 | 42.80 | 44.20 | 42.66 | 43.70 | 43.70 | 649,335 |
| Jan 10, 2024 | 42.86 | 43.31 | 42.20 | 42.63 | 42.63 | 437,251 |
| Jan 09, 2024 | 43.12 | 43.98 | 42.64 | 42.80 | 42.80 | 449,361 |
| Jan 08, 2024 | 44.12 | 44.28 | 43.11 | 43.11 | 43.11 | 463,007 |
| Jan 05, 2024 | 44.64 | 44.89 | 43.93 | 44.15 | 44.15 | 516,259 |
| Jan 04, 2024 | 44.32 | 44.68 | 44.04 | 44.64 | 44.64 | 514,183 |
| Jan 03, 2024 | 44.18 | 44.75 | 44.01 | 44.33 | 44.33 | 757,664 |
| Jan 02, 2024 | 43.90 | 44.35 | 42.27 | 44.32 | 44.32 | 948,886 |
| Dec 29, 2023 | 42.87 | 45.70 | 42.51 | 43.96 | 43.96 | 1,438,767 |
| Dec 28, 2023 | 41.75 | 42.62 | 41.53 | 42.45 | 42.45 | 584,051 |
| Dec 27, 2023 | 41.52 | 42.00 | 41.08 | 41.65 | 41.65 | 409,198 |
| Dec 26, 2023 | 42.16 | 42.16 | 41.30 | 41.30 | 41.30 | 360,983 |
| Dec 25, 2023 | 42.22 | 42.38 | 41.86 | 42.20 | 42.20 | 310,941 |
| Dec 22, 2023 | 42.76 | 43.08 | 42.02 | 42.17 | 42.17 | 343,880 |
| Dec 21, 2023 | 42.41 | 43.11 | 41.68 | 42.95 | 42.95 | 513,479 |
| Dec 20, 2023 | 42.74 | 43.58 | 42.65 | 42.77 | 42.77 | 375,823 |
| Dec 19, 2023 | 42.68 | 42.98 | 42.30 | 42.65 | 42.65 | 293,605 |
| Dec 18, 2023 | 43.18 | 43.67 | 42.61 | 42.65 | 42.65 | 498,382 |
| Dec 15, 2023 | 43.58 | 43.89 | 43.24 | 43.31 | 43.31 | 397,205 |
| Dec 14, 2023 | 43.76 | 44.45 | 43.60 | 43.60 | 43.60 | 572,417 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.