Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.350 | 7.580 | 7.350 | 7.480 | 7.480 | 3,886,201 |
| 2025-10-17 | 7.490 | 7.500 | 7.350 | 7.350 | 7.350 | 3,977,800 |
| 2025-10-16 | 7.530 | 7.570 | 7.450 | 7.470 | 7.470 | 3,217,100 |
| 2025-10-15 | 7.550 | 7.590 | 7.450 | 7.550 | 7.550 | 4,933,800 |
| 2025-10-14 | 7.780 | 7.860 | 7.570 | 7.580 | 7.580 | 5,872,600 |
| 2025-10-13 | 7.570 | 7.650 | 7.430 | 7.600 | 7.600 | 6,236,100 |
| 2025-10-10 | 7.660 | 7.790 | 7.530 | 7.720 | 7.720 | 6,881,701 |
| 2025-10-09 | 7.640 | 7.780 | 7.500 | 7.680 | 7.680 | 8,901,500 |
| 2025-09-30 | 7.530 | 7.820 | 7.530 | 7.700 | 7.700 | 8,440,500 |
| 2025-09-29 | 7.350 | 7.760 | 7.250 | 7.560 | 7.560 | 16,074,601 |
| 2025-09-26 | 7.100 | 7.470 | 7.050 | 7.470 | 7.470 | 15,643,703 |
| 2025-09-25 | 7.120 | 7.180 | 7.090 | 7.110 | 7.110 | 4,642,900 |
| 2025-09-24 | 7.030 | 7.180 | 7.020 | 7.150 | 7.150 | 5,980,900 |
| 2025-09-23 | 7.460 | 7.460 | 7.090 | 7.100 | 7.100 | 11,481,302 |
| 2025-09-22 | 7.580 | 7.630 | 7.440 | 7.460 | 7.460 | 6,227,052 |
| 2025-09-19 | 7.600 | 7.750 | 7.530 | 7.580 | 7.580 | 7,392,200 |
| 2025-09-18 | 7.700 | 7.760 | 7.580 | 7.610 | 7.610 | 7,164,200 |
| 2025-09-17 | 7.840 | 7.870 | 7.700 | 7.720 | 7.720 | 8,398,895 |
| 2025-09-16 | 7.930 | 7.950 | 7.830 | 7.870 | 7.870 | 6,137,601 |
| 2025-09-15 | 7.800 | 7.980 | 7.740 | 7.950 | 7.950 | 8,845,392 |
| 2025-09-12 | 7.700 | 7.940 | 7.670 | 7.800 | 7.800 | 8,351,600 |
| 2025-09-11 | 7.680 | 7.700 | 7.590 | 7.700 | 7.700 | 5,898,292 |
| 2025-09-10 | 7.510 | 7.840 | 7.500 | 7.720 | 7.720 | 8,432,161 |
| 2025-09-09 | 7.680 | 7.690 | 7.510 | 7.530 | 7.530 | 8,332,100 |
| 2025-09-08 | 7.620 | 7.750 | 7.570 | 7.700 | 7.700 | 7,098,500 |
| 2025-09-05 | 7.540 | 7.620 | 7.410 | 7.610 | 7.610 | 7,051,100 |
| 2025-09-04 | 7.660 | 7.780 | 7.500 | 7.560 | 7.560 | 7,350,362 |
| 2025-09-03 | 7.900 | 7.960 | 7.680 | 7.690 | 7.690 | 7,259,562 |
| 2025-09-02 | 8.000 | 8.100 | 7.850 | 7.930 | 7.930 | 8,453,962 |
| 2025-09-01 | 7.810 | 8.060 | 7.710 | 8.000 | 8.000 | 10,044,914 |
| 2025-08-29 | 7.700 | 7.830 | 7.660 | 7.780 | 7.780 | 6,850,762 |
| 2025-08-28 | 7.830 | 7.960 | 7.580 | 7.760 | 7.760 | 12,604,400 |
| 2025-08-27 | 8.050 | 8.140 | 7.890 | 7.900 | 7.900 | 11,464,800 |
| 2025-08-26 | 8.140 | 8.150 | 8.080 | 8.100 | 8.100 | 9,522,200 |
| 2025-08-25 | 8.170 | 8.180 | 8.100 | 8.180 | 8.180 | 10,333,000 |
| 2025-08-22 | 8.320 | 8.320 | 8.170 | 8.200 | 8.200 | 11,868,200 |
| 2025-08-21 | 8.280 | 8.450 | 8.230 | 8.300 | 8.300 | 11,883,625 |
| 2025-08-20 | 8.290 | 8.300 | 8.160 | 8.280 | 8.280 | 12,207,600 |
| 2025-08-19 | 8.140 | 8.430 | 8.080 | 8.350 | 8.350 | 17,917,877 |
| 2025-08-18 | 8.100 | 8.220 | 8.090 | 8.120 | 8.120 | 12,772,600 |
| 2025-08-15 | 8.000 | 8.170 | 7.980 | 8.140 | 8.140 | 8,809,400 |
| 2025-08-14 | 8.180 | 8.200 | 8.000 | 8.030 | 8.030 | 12,134,200 |
| 2025-08-13 | 8.290 | 8.320 | 8.100 | 8.180 | 8.180 | 14,625,052 |
| 2025-08-12 | 8.220 | 8.470 | 8.190 | 8.270 | 8.270 | 16,010,652 |
| 2025-08-11 | 8.170 | 8.240 | 8.060 | 8.170 | 8.170 | 13,442,825 |
| 2025-08-08 | 8.350 | 8.360 | 8.110 | 8.200 | 8.200 | 17,416,452 |
| 2025-08-07 | 8.380 | 8.530 | 8.340 | 8.390 | 8.390 | 19,055,452 |
| 2025-08-06 | 8.930 | 8.980 | 8.360 | 8.400 | 8.400 | 31,900,300 |
| 2025-08-05 | 9.330 | 9.520 | 8.730 | 8.760 | 8.760 | 45,922,852 |
| 2025-08-04 | 9.160 | 9.160 | 8.960 | 9.160 | 9.160 | 9,654,952 |
| 2025-08-01 | 8.250 | 8.720 | 8.120 | 8.720 | 8.720 | 24,416,600 |
| 2025-07-31 | 7.960 | 8.350 | 7.960 | 8.300 | 8.300 | 29,402,200 |
| 2025-07-30 | 7.930 | 8.230 | 7.840 | 7.950 | 7.950 | 18,263,400 |
| 2025-07-29 | 7.800 | 8.080 | 7.760 | 8.000 | 8.000 | 14,964,600 |
| 2025-07-28 | 7.650 | 7.860 | 7.650 | 7.830 | 7.830 | 14,239,900 |
| 2025-07-25 | 7.780 | 7.780 | 7.630 | 7.710 | 7.710 | 22,533,250 |
| 2025-07-24 | 7.540 | 7.940 | 7.530 | 7.940 | 7.940 | 32,504,050 |
| 2025-07-23 | 7.800 | 7.820 | 7.550 | 7.560 | 7.560 | 12,768,500 |
| 2025-07-22 | 7.680 | 7.850 | 7.670 | 7.800 | 7.800 | 12,173,200 |
| 2025-07-21 | 7.640 | 7.860 | 7.630 | 7.730 | 7.730 | 12,547,250 |
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.