Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.230 | 9.390 | 8.770 | 9.090 | 9.090 | 35,047,000 |
| 2026-10-16 | 9.930 | 10.150 | 9.300 | 9.420 | 9.420 | 42,567,400 |
| 2026-10-15 | 9.500 | 10.400 | 9.450 | 9.930 | 9.930 | 52,379,980 |
| 2026-10-14 | 10.490 | 10.490 | 9.710 | 9.770 | 9.770 | 53,623,527 |
| 2026-10-13 | 9.300 | 10.320 | 9.150 | 10.320 | 10.320 | 31,951,805 |
| 2026-10-12 | 9.720 | 10.150 | 9.350 | 9.380 | 9.380 | 33,193,602 |
| 2026-10-09 | 9.200 | 9.980 | 9.080 | 9.800 | 9.800 | 48,077,000 |
| 2026-10-08 | 9.260 | 9.400 | 9.020 | 9.100 | 9.100 | 14,882,700 |
| 2026-09-30 | 9.090 | 9.400 | 8.950 | 9.220 | 9.220 | 16,329,200 |
| 2026-09-29 | 9.030 | 9.150 | 8.940 | 8.960 | 8.960 | 12,094,000 |
| 2026-09-28 | 9.010 | 9.360 | 8.850 | 9.100 | 9.100 | 15,485,800 |
| 2026-09-24 | 9.200 | 9.270 | 8.960 | 8.980 | 8.980 | 11,406,000 |
| 2026-09-23 | 9.350 | 9.410 | 9.170 | 9.200 | 9.200 | 13,293,900 |
| 2026-09-22 | 9.420 | 9.530 | 9.320 | 9.410 | 9.410 | 24,357,100 |
| 2026-09-21 | 9.280 | 9.530 | 9.150 | 9.420 | 9.420 | 35,395,398 |
| 2026-09-18 | 8.930 | 9.800 | 8.910 | 9.220 | 9.220 | 43,084,723 |
| 2026-09-17 | 8.600 | 8.940 | 8.560 | 8.910 | 8.910 | 13,970,600 |
| 2026-09-16 | 8.500 | 8.650 | 8.460 | 8.630 | 8.630 | 6,429,300 |
| 2026-09-15 | 8.700 | 8.710 | 8.540 | 8.550 | 8.550 | 7,380,735 |
| 2026-09-14 | 8.420 | 8.700 | 8.420 | 8.620 | 8.620 | 9,486,300 |
| 2026-09-11 | 8.510 | 8.540 | 8.320 | 8.480 | 8.480 | 9,255,500 |
| 2026-09-10 | 8.670 | 8.700 | 8.500 | 8.550 | 8.550 | 8,780,500 |
| 2026-09-09 | 8.870 | 8.900 | 8.660 | 8.740 | 8.740 | 9,439,300 |
| 2026-09-08 | 8.880 | 8.950 | 8.710 | 8.920 | 8.920 | 10,149,200 |
| 2026-09-07 | 8.750 | 8.820 | 8.660 | 8.800 | 8.800 | 6,878,500 |
| 2026-09-04 | 8.840 | 8.960 | 8.690 | 8.750 | 8.750 | 9,069,400 |
| 2026-09-03 | 8.920 | 8.970 | 8.770 | 8.800 | 8.800 | 7,328,200 |
| 2026-09-02 | 9.030 | 9.060 | 8.860 | 8.880 | 8.880 | 10,191,300 |
| 2026-09-01 | 8.940 | 9.200 | 8.870 | 9.150 | 9.150 | 12,692,400 |
| 2026-08-31 | 9.020 | 9.030 | 8.800 | 8.930 | 8.930 | 10,047,125 |
| 2026-08-28 | 9.270 | 9.270 | 9.100 | 9.100 | 9.100 | 12,028,625 |
| 2026-08-27 | 9.110 | 9.370 | 9.060 | 9.320 | 9.320 | 12,716,725 |
| 2026-08-26 | 9.140 | 9.480 | 9.110 | 9.160 | 9.160 | 14,415,125 |
| 2026-08-25 | 8.880 | 9.280 | 8.640 | 9.230 | 9.230 | 21,086,824 |
| 2026-08-24 | 9.420 | 9.680 | 8.800 | 8.900 | 8.900 | 24,351,699 |
| 2026-08-21 | 9.680 | 9.920 | 9.290 | 9.410 | 9.410 | 45,257,824 |
| 2026-08-20 | 9.720 | 10.250 | 9.600 | 9.980 | 9.980 | 56,264,000 |
| 2026-08-19 | 9.730 | 9.850 | 9.300 | 9.320 | 9.320 | 15,313,050 |
| 2026-08-18 | 9.980 | 10.040 | 9.770 | 9.850 | 9.850 | 11,093,700 |
| 2026-08-17 | 9.940 | 10.010 | 9.680 | 9.980 | 9.980 | 14,380,350 |
| 2026-08-14 | 10.040 | 10.160 | 9.730 | 9.940 | 9.940 | 18,251,400 |
| 2026-08-13 | 10.010 | 10.190 | 9.750 | 9.970 | 9.970 | 25,513,801 |
| 2026-08-12 | 9.810 | 10.100 | 9.760 | 10.020 | 10.020 | 21,313,900 |
| 2026-08-11 | 9.760 | 10.040 | 9.760 | 9.850 | 9.850 | 25,741,699 |
| 2026-08-10 | 9.900 | 10.080 | 9.750 | 9.950 | 9.950 | 36,933,105 |
| 2026-08-07 | 9.430 | 9.720 | 9.290 | 9.720 | 9.720 | 36,111,199 |
| 2026-08-06 | 9.510 | 9.660 | 9.310 | 9.440 | 9.440 | 26,908,045 |
| 2026-08-05 | 9.690 | 9.770 | 9.450 | 9.510 | 9.510 | 43,015,141 |
| 2026-08-04 | 8.890 | 9.670 | 8.880 | 9.670 | 9.670 | 29,281,740 |
| 2026-08-03 | 8.580 | 8.790 | 8.570 | 8.790 | 8.790 | 11,813,500 |
| 2026-07-31 | 8.360 | 8.630 | 8.330 | 8.590 | 8.590 | 14,669,467 |
| 2026-07-30 | 8.410 | 8.780 | 8.340 | 8.440 | 8.440 | 15,856,567 |
| 2026-07-29 | 8.510 | 8.580 | 8.280 | 8.500 | 8.500 | 13,351,200 |
| 2026-07-28 | 8.460 | 8.890 | 8.440 | 8.450 | 8.450 | 13,857,900 |
| 2026-07-27 | 8.180 | 8.680 | 8.170 | 8.570 | 8.570 | 14,990,000 |
| 2026-07-24 | 8.460 | 8.690 | 8.290 | 8.300 | 8.300 | 14,326,166 |
| 2026-07-23 | 8.400 | 8.650 | 8.310 | 8.590 | 8.590 | 16,398,605 |
| 2026-07-22 | 8.510 | 8.940 | 8.400 | 8.510 | 8.510 | 20,669,180 |
| 2026-07-21 | 8.740 | 8.800 | 7.920 | 8.620 | 8.620 | 31,085,068 |
| 2026-07-20 | 9.390 | 9.400 | 8.530 | 8.800 | 8.800 | 33,138,578 |
Page 1 of 21 · 1,211 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.