Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.360 | 8.610 | 8.330 | 8.500 | 8.500 | 14,364,400 |
| 2026-04-16 | 8.260 | 8.400 | 8.090 | 8.360 | 8.360 | 12,879,000 |
| 2026-04-15 | 8.350 | 8.460 | 8.270 | 8.330 | 8.330 | 6,679,596 |
| 2026-04-14 | 8.300 | 8.430 | 8.220 | 8.360 | 8.360 | 7,895,402 |
| 2026-04-13 | 8.000 | 8.350 | 7.990 | 8.300 | 8.300 | 10,567,300 |
| 2026-04-10 | 8.100 | 8.130 | 7.980 | 7.990 | 7.990 | 5,214,500 |
| 2026-04-09 | 8.040 | 8.170 | 7.960 | 8.020 | 8.020 | 6,943,663 |
| 2026-04-08 | 7.950 | 8.120 | 7.870 | 8.070 | 8.070 | 6,112,479 |
| 2026-04-07 | 7.680 | 7.800 | 7.570 | 7.790 | 7.790 | 4,926,745 |
| 2026-04-03 | 7.900 | 8.010 | 7.620 | 7.680 | 7.680 | 8,905,400 |
| 2026-04-02 | 8.060 | 8.120 | 7.890 | 7.940 | 7.940 | 7,903,400 |
| 2026-04-01 | 8.200 | 8.240 | 7.990 | 8.080 | 8.080 | 8,734,900 |
| 2026-03-31 | 8.250 | 8.630 | 7.920 | 7.970 | 7.970 | 15,385,400 |
| 2026-03-30 | 8.240 | 8.440 | 8.180 | 8.320 | 8.320 | 10,253,000 |
| 2026-03-27 | 8.220 | 8.500 | 8.120 | 8.420 | 8.420 | 14,367,710 |
| 2026-03-26 | 7.900 | 8.310 | 7.900 | 8.260 | 8.260 | 18,296,061 |
| 2026-03-25 | 7.840 | 8.050 | 7.840 | 7.910 | 7.910 | 11,228,800 |
| 2026-03-24 | 7.800 | 7.990 | 7.760 | 7.930 | 7.930 | 17,197,609 |
| 2026-03-23 | 7.720 | 7.920 | 7.530 | 7.610 | 7.610 | 14,161,010 |
| 2026-03-20 | 8.180 | 8.420 | 7.850 | 7.930 | 7.930 | 16,737,990 |
| 2026-03-19 | 8.130 | 8.290 | 7.970 | 8.090 | 8.090 | 19,877,400 |
| 2026-03-18 | 7.930 | 8.210 | 7.900 | 8.210 | 8.210 | 19,225,881 |
| 2026-03-17 | 8.100 | 8.160 | 7.770 | 7.820 | 7.820 | 19,665,199 |
| 2026-03-16 | 7.800 | 8.050 | 7.760 | 8.050 | 8.050 | 24,826,400 |
| 2026-03-13 | 7.670 | 7.670 | 7.660 | 7.670 | 7.670 | 10,204,900 |
| 2026-03-12 | 7.320 | 7.350 | 7.290 | 7.300 | 7.300 | 2,845,175 |
| 2026-03-11 | 7.330 | 7.350 | 7.270 | 7.320 | 7.320 | 2,538,000 |
| 2026-03-10 | 7.200 | 7.360 | 7.180 | 7.350 | 7.350 | 3,056,135 |
| 2026-03-09 | 7.180 | 7.190 | 7.080 | 7.160 | 7.160 | 3,744,035 |
| 2026-03-06 | 7.150 | 7.310 | 7.120 | 7.300 | 7.300 | 3,070,500 |
| 2026-03-05 | 7.150 | 7.250 | 7.140 | 7.180 | 7.180 | 3,447,600 |
| 2026-03-04 | 7.000 | 7.160 | 6.990 | 7.100 | 7.100 | 4,112,600 |
| 2026-03-03 | 7.410 | 7.430 | 7.120 | 7.160 | 7.160 | 5,874,600 |
| 2026-03-02 | 7.530 | 7.530 | 7.350 | 7.390 | 7.390 | 6,270,800 |
| 2026-02-27 | 7.580 | 7.640 | 7.490 | 7.600 | 7.600 | 4,102,600 |
| 2026-02-26 | 7.710 | 7.710 | 7.530 | 7.550 | 7.550 | 5,662,400 |
| 2026-02-25 | 7.600 | 7.740 | 7.520 | 7.670 | 7.670 | 5,488,907 |
| 2026-02-24 | 7.590 | 7.690 | 7.560 | 7.600 | 7.600 | 3,697,948 |
| 2026-02-13 | 7.680 | 7.690 | 7.580 | 7.580 | 7.580 | 2,819,600 |
| 2026-02-12 | 7.700 | 7.710 | 7.580 | 7.620 | 7.620 | 4,264,155 |
| 2026-02-11 | 7.800 | 7.810 | 7.710 | 7.720 | 7.720 | 4,866,100 |
| 2026-02-10 | 7.830 | 7.900 | 7.770 | 7.840 | 7.840 | 5,755,525 |
| 2026-02-09 | 7.940 | 8.000 | 7.850 | 7.860 | 7.860 | 7,564,300 |
| 2026-02-06 | 7.750 | 7.960 | 7.740 | 7.930 | 7.930 | 6,622,200 |
| 2026-02-05 | 7.920 | 8.190 | 7.830 | 7.840 | 7.840 | 11,511,200 |
| 2026-02-04 | 7.800 | 7.920 | 7.740 | 7.890 | 7.890 | 7,820,100 |
| 2026-02-03 | 7.550 | 7.830 | 7.550 | 7.750 | 7.750 | 9,503,400 |
| 2026-02-02 | 7.440 | 7.670 | 7.410 | 7.480 | 7.480 | 7,863,000 |
| 2026-01-30 | 7.390 | 7.490 | 7.300 | 7.450 | 7.450 | 7,131,225 |
| 2026-01-29 | 7.430 | 7.620 | 7.340 | 7.370 | 7.370 | 9,843,934 |
| 2026-01-28 | 7.670 | 7.710 | 7.460 | 7.500 | 7.500 | 19,498,609 |
| 2026-01-27 | 8.180 | 8.350 | 7.850 | 7.850 | 7.850 | 27,671,820 |
| 2026-01-26 | 7.800 | 7.990 | 7.780 | 7.950 | 7.950 | 6,573,088 |
| 2026-01-23 | 7.910 | 7.990 | 7.780 | 7.820 | 7.820 | 7,538,033 |
| 2026-01-22 | 7.850 | 8.050 | 7.840 | 7.980 | 7.980 | 5,920,700 |
| 2026-01-21 | 7.750 | 7.850 | 7.700 | 7.800 | 7.800 | 4,700,200 |
| 2026-01-20 | 7.890 | 7.900 | 7.720 | 7.810 | 7.810 | 5,951,200 |
| 2026-01-19 | 7.680 | 7.960 | 7.650 | 7.890 | 7.890 | 9,304,500 |
| 2026-01-16 | 7.340 | 7.710 | 7.330 | 7.620 | 7.620 | 10,585,103 |
| 2026-01-15 | 7.450 | 7.450 | 7.170 | 7.350 | 7.350 | 8,485,425 |
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.