Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.590 | 7.770 | 7.490 | 7.700 | 7.700 | 14,501,300 |
| 2025-07-17 | 7.570 | 7.630 | 7.500 | 7.610 | 7.610 | 10,287,000 |
| 2025-07-16 | 7.420 | 7.590 | 7.400 | 7.580 | 7.580 | 11,289,400 |
| 2025-07-15 | 7.600 | 7.640 | 7.470 | 7.470 | 7.470 | 24,505,500 |
| 2025-07-14 | 7.750 | 7.880 | 7.520 | 7.860 | 7.860 | 17,505,800 |
| 2025-07-11 | 7.590 | 7.980 | 7.540 | 7.760 | 7.760 | 20,364,300 |
| 2025-07-10 | 7.370 | 7.670 | 7.350 | 7.610 | 7.610 | 18,660,050 |
| 2025-07-09 | 7.380 | 7.470 | 7.330 | 7.370 | 7.370 | 11,186,650 |
| 2025-07-08 | 7.370 | 7.450 | 7.350 | 7.420 | 7.420 | 11,535,300 |
| 2025-07-07 | 7.780 | 7.780 | 7.380 | 7.410 | 7.410 | 18,812,700 |
| 2025-07-04 | 7.910 | 8.100 | 7.640 | 7.730 | 7.730 | 27,081,700 |
| 2025-07-03 | 7.400 | 7.730 | 7.390 | 7.730 | 7.730 | 12,497,800 |
| 2025-07-02 | 7.470 | 7.480 | 7.330 | 7.360 | 7.360 | 12,309,500 |
| 2025-07-01 | 7.360 | 7.590 | 7.310 | 7.520 | 7.520 | 16,945,100 |
| 2025-06-30 | 7.290 | 7.370 | 7.250 | 7.360 | 7.360 | 10,733,500 |
| 2025-06-27 | 7.440 | 7.440 | 7.240 | 7.270 | 7.270 | 13,903,638 |
| 2025-06-26 | 7.310 | 7.550 | 7.230 | 7.440 | 7.440 | 15,592,838 |
| 2025-06-25 | 7.350 | 7.520 | 7.310 | 7.340 | 7.340 | 12,541,334 |
| 2025-06-24 | 7.360 | 7.460 | 7.310 | 7.380 | 7.380 | 11,565,900 |
| 2025-06-23 | 6.990 | 7.380 | 6.970 | 7.370 | 7.370 | 13,315,400 |
| 2025-06-20 | 7.300 | 7.380 | 7.080 | 7.090 | 7.090 | 12,523,034 |
| 2025-06-19 | 7.310 | 7.580 | 7.290 | 7.320 | 7.320 | 14,283,000 |
| 2025-06-18 | 7.420 | 7.600 | 7.300 | 7.430 | 7.430 | 13,045,250 |
| 2025-06-17 | 7.570 | 7.580 | 7.340 | 7.410 | 7.410 | 14,441,350 |
| 2025-06-16 | 7.440 | 7.740 | 7.380 | 7.600 | 7.600 | 15,318,400 |
| 2025-06-13 | 7.740 | 7.800 | 7.460 | 7.480 | 7.480 | 20,559,200 |
| 2025-06-12 | 8.060 | 8.100 | 7.800 | 7.850 | 7.850 | 19,102,200 |
| 2025-06-11 | 8.210 | 8.320 | 8.020 | 8.090 | 8.090 | 21,356,900 |
| 2025-06-10 | 8.470 | 8.750 | 8.230 | 8.280 | 8.280 | 23,471,251 |
| 2025-06-09 | 8.150 | 8.500 | 8.150 | 8.390 | 8.390 | 18,261,187 |
| 2025-06-06 | 8.090 | 8.320 | 8.030 | 8.220 | 8.220 | 19,526,938 |
| 2025-06-05 | 8.360 | 8.360 | 8.090 | 8.120 | 8.120 | 31,512,221 |
| 2025-06-04 | 8.400 | 8.600 | 8.390 | 8.520 | 8.520 | 37,836,566 |
| 2025-06-03 | 8.460 | 8.540 | 8.060 | 8.190 | 8.190 | 26,969,166 |
| 2025-05-30 | 8.600 | 8.760 | 8.380 | 8.450 | 8.450 | 26,155,152 |
| 2025-05-29 | 8.950 | 9.450 | 8.600 | 8.710 | 8.710 | 44,136,129 |
| 2025-05-28 | 9.440 | 9.440 | 8.610 | 9.050 | 9.050 | 51,892,968 |
| 2025-05-27 | 8.880 | 8.990 | 8.750 | 8.990 | 8.990 | 10,136,100 |
| 2025-05-26 | 8.300 | 8.560 | 8.290 | 8.560 | 8.560 | 16,949,500 |
| 2025-05-23 | 8.390 | 8.400 | 8.150 | 8.150 | 8.150 | 50,999,727 |
| 2025-05-22 | 8.500 | 8.580 | 8.220 | 8.580 | 8.580 | 63,960,443 |
| 2025-05-21 | 8.170 | 8.170 | 8.120 | 8.170 | 8.170 | 27,062,741 |
| 2025-05-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,652,300 |
| 2025-05-19 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 3,524,200 |
| 2025-05-16 | 7.220 | 7.220 | 6.900 | 7.060 | 7.060 | 46,872,979 |
| 2025-05-15 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 9,449,400 |
| 2025-05-14 | 6.830 | 6.860 | 6.560 | 6.560 | 6.560 | 36,383,400 |
| 2025-05-13 | 7.120 | 7.230 | 6.900 | 6.900 | 6.900 | 49,480,854 |
| 2025-05-12 | 7.060 | 7.280 | 6.750 | 7.260 | 7.260 | 57,429,223 |
| 2025-05-09 | 6.930 | 7.100 | 6.920 | 6.930 | 6.930 | 64,489,620 |
| 2025-05-08 | 6.950 | 7.610 | 6.950 | 7.280 | 7.280 | 84,415,579 |
| 2025-05-07 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,009,000 |
| 2025-05-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 433,600 |
| 2025-04-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 370,500 |
| 2025-04-29 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2025-04-28 | 8.530 | 9.480 | 8.530 | 8.530 | 8.530 | 49,557,900 |
| 2025-04-25 | 9.480 | 10.150 | 9.480 | 9.480 | 9.480 | 77,673,789 |
| 2025-04-24 | 8.610 | 10.530 | 8.610 | 10.530 | 10.530 | 96,280,867 |
| 2025-04-23 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 11,854,300 |
| 2025-04-22 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 4,684,300 |
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.