Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 10.260 | 10.360 | 9.470 | 9.470 | 9.470 | 36,665,551 |
| 2026-07-16 | 10.700 | 10.920 | 10.000 | 10.520 | 10.520 | 45,943,621 |
| 2026-07-15 | 10.360 | 11.000 | 10.330 | 10.960 | 10.960 | 56,730,602 |
| 2026-07-14 | 10.350 | 10.480 | 9.800 | 10.330 | 10.330 | 35,613,957 |
| 2026-07-13 | 10.410 | 10.770 | 10.130 | 10.210 | 10.210 | 46,985,102 |
| 2026-07-10 | 9.410 | 10.450 | 9.310 | 10.450 | 10.450 | 57,385,824 |
| 2026-07-09 | 9.250 | 9.850 | 8.990 | 9.500 | 9.500 | 23,498,000 |
| 2026-07-08 | 9.620 | 10.200 | 9.500 | 9.620 | 9.620 | 25,899,053 |
| 2026-07-07 | 9.810 | 10.000 | 9.440 | 9.540 | 9.540 | 30,759,164 |
| 2026-07-06 | 10.020 | 11.000 | 9.860 | 10.120 | 10.120 | 40,808,633 |
| 2026-07-03 | 10.510 | 11.270 | 9.920 | 10.220 | 10.220 | 42,348,852 |
| 2026-07-02 | 9.500 | 10.670 | 9.500 | 10.670 | 10.670 | 36,252,625 |
| 2026-07-01 | 9.370 | 9.820 | 9.210 | 9.700 | 9.700 | 29,420,201 |
| 2026-06-30 | 9.020 | 9.610 | 9.010 | 9.460 | 9.460 | 35,163,758 |
| 2026-06-29 | 9.030 | 9.110 | 8.400 | 9.110 | 9.110 | 21,678,512 |
| 2026-06-26 | 8.470 | 8.590 | 8.260 | 8.280 | 8.280 | 10,968,200 |
| 2026-06-25 | 8.740 | 8.750 | 8.290 | 8.470 | 8.470 | 14,311,300 |
| 2026-06-24 | 8.910 | 8.910 | 8.560 | 8.700 | 8.700 | 10,946,400 |
| 2026-06-23 | 8.660 | 9.120 | 8.610 | 8.940 | 8.940 | 12,669,400 |
| 2026-06-22 | 8.580 | 8.780 | 8.310 | 8.740 | 8.740 | 12,742,700 |
| 2026-06-18 | 8.760 | 8.880 | 8.560 | 8.720 | 8.720 | 11,956,500 |
| 2026-06-17 | 8.780 | 9.330 | 8.730 | 8.820 | 8.820 | 13,102,100 |
| 2026-06-16 | 9.000 | 9.060 | 8.650 | 8.780 | 8.780 | 12,779,700 |
| 2026-06-15 | 9.150 | 9.320 | 8.970 | 9.060 | 9.060 | 9,949,200 |
| 2026-06-12 | 9.170 | 9.300 | 9.000 | 9.170 | 9.170 | 11,000,500 |
| 2026-06-11 | 9.150 | 9.180 | 8.750 | 9.000 | 9.000 | 9,118,700 |
| 2026-06-10 | 9.090 | 9.270 | 8.940 | 9.130 | 9.130 | 13,251,050 |
| 2026-06-09 | 8.860 | 9.630 | 8.810 | 9.120 | 9.120 | 17,457,443 |
| 2026-06-08 | 9.070 | 9.260 | 8.710 | 8.830 | 8.830 | 14,160,344 |
| 2026-06-05 | 9.310 | 9.330 | 9.060 | 9.260 | 9.260 | 10,355,100 |
| 2026-06-04 | 9.330 | 9.450 | 9.050 | 9.200 | 9.200 | 14,298,500 |
| 2026-06-03 | 9.410 | 9.580 | 9.300 | 9.440 | 9.440 | 16,323,000 |
| 2026-06-02 | 9.680 | 9.830 | 9.390 | 9.410 | 9.410 | 19,897,199 |
| 2026-06-01 | 10.410 | 10.460 | 9.760 | 9.820 | 9.820 | 28,075,730 |
| 2026-05-29 | 10.310 | 11.340 | 10.300 | 10.670 | 10.670 | 24,300,750 |
| 2026-05-28 | 10.500 | 10.930 | 10.300 | 10.440 | 10.440 | 27,005,439 |
| 2026-05-27 | 11.160 | 11.440 | 10.500 | 10.740 | 10.740 | 36,092,941 |
| 2026-05-26 | 11.610 | 12.430 | 11.020 | 11.500 | 11.500 | 56,798,422 |
| 2026-05-25 | 11.370 | 11.610 | 10.970 | 11.610 | 11.610 | 40,280,000 |
| 2026-05-21 | 10.870 | 11.330 | 10.450 | 10.550 | 10.550 | 16,780,699 |
| 2026-05-20 | 10.410 | 10.990 | 10.340 | 10.980 | 10.980 | 14,791,000 |
| 2026-05-19 | 10.800 | 10.950 | 10.330 | 10.470 | 10.470 | 13,605,390 |
| 2026-05-18 | 10.940 | 11.180 | 10.670 | 10.700 | 10.700 | 14,583,200 |
| 2026-05-15 | 10.670 | 11.360 | 10.310 | 11.110 | 11.110 | 24,791,480 |
| 2026-05-14 | 10.290 | 10.820 | 10.270 | 10.820 | 10.820 | 20,995,520 |
| 2026-05-13 | 10.500 | 10.870 | 10.150 | 10.300 | 10.300 | 25,731,711 |
| 2026-05-12 | 10.190 | 10.560 | 10.100 | 10.560 | 10.560 | 11,373,710 |
| 2026-05-11 | 9.960 | 10.060 | 9.230 | 10.060 | 10.060 | 21,611,500 |
| 2026-05-08 | 9.130 | 9.580 | 9.060 | 9.580 | 9.580 | 15,950,590 |
| 2026-05-07 | 8.700 | 9.150 | 8.620 | 9.120 | 9.120 | 18,447,801 |
| 2026-05-06 | 8.550 | 8.880 | 8.550 | 8.710 | 8.710 | 10,618,110 |
| 2026-04-30 | 8.530 | 8.740 | 8.430 | 8.580 | 8.580 | 13,182,400 |
| 2026-04-29 | 8.610 | 8.720 | 8.610 | 8.610 | 8.610 | 20,316,400 |
| 2026-04-28 | 8.780 | 9.230 | 8.710 | 9.060 | 9.060 | 19,566,180 |
| 2026-04-27 | 8.680 | 8.790 | 8.560 | 8.790 | 8.790 | 10,604,080 |
| 2026-04-24 | 8.570 | 8.660 | 8.400 | 8.550 | 8.550 | 9,040,825 |
| 2026-04-23 | 8.860 | 8.960 | 8.520 | 8.610 | 8.610 | 14,057,480 |
| 2026-04-22 | 8.880 | 8.990 | 8.770 | 8.900 | 8.900 | 16,338,890 |
| 2026-04-21 | 8.580 | 9.050 | 8.470 | 9.020 | 9.020 | 23,044,779 |
| 2026-04-20 | 8.800 | 8.910 | 8.540 | 8.620 | 8.620 | 18,598,100 |
← NewerPage 2 of 2 · 120 trading days
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.