Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.370 | 7.640 | 7.360 | 7.450 | 7.450 | 7,511,200 |
| 2026-01-13 | 7.600 | 7.600 | 7.300 | 7.340 | 7.340 | 9,975,100 |
| 2026-01-12 | 7.550 | 7.650 | 7.510 | 7.620 | 7.620 | 7,770,600 |
| 2026-01-09 | 7.700 | 7.810 | 7.480 | 7.590 | 7.590 | 11,868,200 |
| 2026-01-08 | 7.330 | 7.670 | 7.260 | 7.670 | 7.670 | 9,454,922 |
| 2026-01-07 | 7.350 | 7.360 | 7.250 | 7.300 | 7.300 | 5,734,400 |
| 2026-01-06 | 7.150 | 7.350 | 7.140 | 7.260 | 7.260 | 7,802,900 |
| 2026-01-05 | 6.830 | 7.220 | 6.830 | 7.150 | 7.150 | 7,682,625 |
| 2025-12-31 | 6.970 | 7.060 | 6.880 | 6.960 | 6.960 | 4,832,500 |
| 2025-12-30 | 7.050 | 7.120 | 6.950 | 6.960 | 6.960 | 5,721,800 |
| 2025-12-29 | 7.170 | 7.200 | 7.050 | 7.050 | 7.050 | 6,318,600 |
| 2025-12-26 | 7.060 | 7.380 | 7.000 | 7.200 | 7.200 | 11,782,600 |
| 2025-12-25 | 7.080 | 7.170 | 7.010 | 7.050 | 7.050 | 7,696,501 |
| 2025-12-24 | 7.040 | 7.380 | 7.040 | 7.160 | 7.160 | 9,165,100 |
| 2025-12-23 | 7.370 | 7.600 | 7.140 | 7.170 | 7.170 | 17,902,838 |
| 2025-12-22 | 7.130 | 7.260 | 7.080 | 7.260 | 7.260 | 11,609,800 |
| 2025-12-19 | 6.790 | 6.910 | 6.680 | 6.910 | 6.910 | 7,231,800 |
| 2025-12-18 | 6.590 | 6.790 | 6.550 | 6.580 | 6.580 | 4,804,700 |
| 2025-12-17 | 6.500 | 6.610 | 6.360 | 6.600 | 6.600 | 6,281,700 |
| 2025-12-16 | 6.680 | 6.730 | 6.480 | 6.520 | 6.520 | 6,067,900 |
| 2025-12-15 | 6.820 | 6.820 | 6.650 | 6.690 | 6.690 | 6,054,900 |
| 2025-12-12 | 6.900 | 6.930 | 6.810 | 6.880 | 6.880 | 5,568,900 |
| 2025-12-11 | 7.100 | 7.120 | 6.950 | 6.950 | 6.950 | 8,787,338 |
| 2025-12-10 | 7.250 | 7.350 | 7.120 | 7.190 | 7.190 | 14,909,300 |
| 2025-12-09 | 6.890 | 7.180 | 6.890 | 7.000 | 7.000 | 6,522,400 |
| 2025-12-08 | 6.910 | 6.960 | 6.870 | 6.900 | 6.900 | 6,096,200 |
| 2025-12-05 | 6.910 | 6.990 | 6.760 | 6.930 | 6.930 | 10,048,200 |
| 2025-12-04 | 7.110 | 7.130 | 7.040 | 7.060 | 7.060 | 4,852,600 |
| 2025-12-03 | 7.100 | 7.190 | 7.080 | 7.130 | 7.130 | 6,815,100 |
| 2025-12-02 | 7.200 | 7.270 | 7.050 | 7.130 | 7.130 | 7,810,801 |
| 2025-12-01 | 7.270 | 7.320 | 7.200 | 7.210 | 7.210 | 7,718,800 |
| 2025-11-28 | 7.180 | 7.290 | 7.130 | 7.280 | 7.280 | 6,690,100 |
| 2025-11-27 | 7.280 | 7.310 | 7.090 | 7.170 | 7.170 | 8,864,002 |
| 2025-11-26 | 7.160 | 7.420 | 7.160 | 7.280 | 7.280 | 13,670,101 |
| 2025-11-25 | 7.400 | 7.650 | 7.360 | 7.510 | 7.510 | 9,747,800 |
| 2025-11-24 | 7.350 | 7.480 | 7.320 | 7.420 | 7.420 | 7,870,700 |
| 2025-11-21 | 7.740 | 7.830 | 7.410 | 7.420 | 7.420 | 12,525,538 |
| 2025-11-20 | 7.990 | 8.030 | 7.670 | 7.800 | 7.800 | 14,249,300 |
| 2025-11-19 | 8.380 | 8.380 | 8.040 | 8.040 | 8.040 | 21,492,701 |
| 2025-11-18 | 8.180 | 8.460 | 8.170 | 8.460 | 8.460 | 27,036,352 |
| 2025-11-17 | 8.150 | 8.220 | 7.990 | 8.060 | 8.060 | 7,647,000 |
| 2025-11-14 | 7.980 | 8.250 | 7.960 | 8.150 | 8.150 | 8,620,802 |
| 2025-11-13 | 8.050 | 8.050 | 7.920 | 8.040 | 8.040 | 7,066,452 |
| 2025-11-12 | 8.150 | 8.170 | 7.930 | 8.000 | 8.000 | 8,732,301 |
| 2025-11-11 | 8.170 | 8.290 | 8.120 | 8.170 | 8.170 | 6,475,987 |
| 2025-11-10 | 8.120 | 8.190 | 8.020 | 8.140 | 8.140 | 7,726,400 |
| 2025-11-07 | 8.290 | 8.350 | 8.150 | 8.160 | 8.160 | 6,837,400 |
| 2025-11-06 | 8.360 | 8.380 | 8.180 | 8.200 | 8.200 | 9,586,900 |
| 2025-11-05 | 8.100 | 8.430 | 8.090 | 8.370 | 8.370 | 13,177,900 |
| 2025-11-04 | 8.450 | 8.650 | 8.200 | 8.210 | 8.210 | 16,063,200 |
| 2025-11-03 | 8.300 | 8.530 | 8.080 | 8.450 | 8.450 | 18,843,152 |
| 2025-10-31 | 8.200 | 8.470 | 8.160 | 8.320 | 8.320 | 28,107,576 |
| 2025-10-30 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 3,270,300 |
| 2025-10-29 | 7.740 | 7.860 | 7.580 | 7.770 | 7.770 | 14,604,300 |
| 2025-10-28 | 8.200 | 8.550 | 7.760 | 7.810 | 7.810 | 27,486,200 |
| 2025-10-27 | 8.200 | 8.360 | 8.010 | 8.170 | 8.170 | 22,294,900 |
| 2025-10-24 | 7.690 | 8.040 | 7.660 | 8.040 | 8.040 | 14,875,201 |
| 2025-10-23 | 7.580 | 7.660 | 7.510 | 7.660 | 7.660 | 5,322,700 |
| 2025-10-22 | 7.520 | 7.630 | 7.470 | 7.550 | 7.550 | 4,574,700 |
| 2025-10-21 | 7.450 | 7.540 | 7.430 | 7.510 | 7.510 | 4,004,100 |
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.