Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.950 | 4.020 | 3.930 | 4.000 | 4.000 | 50,074,093 |
| 2025-07-18 | 3.940 | 3.960 | 3.890 | 3.950 | 3.950 | 46,354,865 |
| 2025-07-17 | 3.890 | 4.010 | 3.870 | 3.940 | 3.940 | 73,819,994 |
| 2025-07-16 | 3.810 | 3.880 | 3.810 | 3.870 | 3.870 | 46,626,299 |
| 2025-07-15 | 3.850 | 3.870 | 3.770 | 3.810 | 3.810 | 41,597,012 |
| 2025-07-14 | 3.860 | 3.900 | 3.850 | 3.860 | 3.860 | 42,178,217 |
| 2025-07-11 | 3.840 | 3.870 | 3.820 | 3.860 | 3.860 | 49,279,866 |
| 2025-07-10 | 3.790 | 3.870 | 3.780 | 3.840 | 3.840 | 51,107,060 |
| 2025-07-09 | 3.790 | 3.820 | 3.770 | 3.780 | 3.780 | 38,223,985 |
| 2025-07-08 | 3.800 | 3.860 | 3.760 | 3.810 | 3.810 | 52,285,665 |
| 2025-07-07 | 3.840 | 3.870 | 3.780 | 3.800 | 3.800 | 38,839,610 |
| 2025-07-04 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 39,038,550 |
| 2025-07-03 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 54,602,979 |
| 2025-07-02 | 3.750 | 3.790 | 3.740 | 3.760 | 3.760 | 35,646,035 |
| 2025-07-01 | 3.670 | 3.770 | 3.670 | 3.770 | 3.770 | 64,589,695 |
| 2025-06-30 | 3.690 | 3.700 | 3.650 | 3.680 | 3.680 | 28,734,345 |
| 2025-06-27 | 3.640 | 3.730 | 3.640 | 3.680 | 3.680 | 43,575,096 |
| 2025-06-26 | 3.690 | 3.690 | 3.630 | 3.640 | 3.640 | 28,991,409 |
| 2025-06-25 | 3.680 | 3.690 | 3.620 | 3.680 | 3.680 | 37,942,590 |
| 2025-06-24 | 3.630 | 3.680 | 3.630 | 3.680 | 3.680 | 33,535,548 |
| 2025-06-23 | 3.580 | 3.630 | 3.570 | 3.620 | 3.620 | 30,543,685 |
| 2025-06-20 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 31,684,804 |
| 2025-06-19 | 3.700 | 3.700 | 3.610 | 3.630 | 3.630 | 47,359,670 |
| 2025-06-18 | 3.790 | 3.790 | 3.690 | 3.700 | 3.700 | 52,442,301 |
| 2025-06-17 | 3.800 | 3.870 | 3.770 | 3.790 | 3.790 | 52,422,031 |
| 2025-06-16 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 40,697,600 |
| 2025-06-13 | 3.910 | 3.950 | 3.810 | 3.820 | 3.820 | 56,888,520 |
| 2025-06-12 | 3.900 | 3.920 | 3.870 | 3.920 | 3.920 | 46,226,540 |
| 2025-06-11 | 3.920 | 3.970 | 3.890 | 3.910 | 3.910 | 55,058,031 |
| 2025-06-10 | 3.900 | 4.020 | 3.870 | 3.900 | 3.900 | 86,717,779 |
| 2025-06-09 | 3.810 | 3.950 | 3.810 | 3.890 | 3.890 | 75,897,642 |
| 2025-06-06 | 3.800 | 3.850 | 3.790 | 3.810 | 3.810 | 43,914,754 |
| 2025-06-05 | 3.890 | 3.910 | 3.770 | 3.790 | 3.790 | 59,071,938 |
| 2025-06-04 | 3.920 | 3.950 | 3.870 | 3.900 | 3.900 | 57,002,698 |
| 2025-06-03 | 3.810 | 3.950 | 3.790 | 3.910 | 3.910 | 83,083,596 |
| 2025-05-30 | 3.780 | 3.860 | 3.780 | 3.830 | 3.830 | 67,509,146 |
| 2025-05-29 | 3.700 | 3.790 | 3.670 | 3.790 | 3.790 | 55,969,750 |
| 2025-05-28 | 3.700 | 3.720 | 3.670 | 3.690 | 3.690 | 31,759,940 |
| 2025-05-27 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 40,570,830 |
| 2025-05-26 | 3.750 | 3.780 | 3.660 | 3.700 | 3.700 | 57,945,999 |
| 2025-05-23 | 3.830 | 3.860 | 3.770 | 3.780 | 3.780 | 86,426,051 |
| 2025-05-22 | 3.820 | 3.820 | 3.720 | 3.740 | 3.740 | 59,191,317 |
| 2025-05-21 | 3.830 | 3.870 | 3.800 | 3.810 | 3.810 | 53,503,547 |
| 2025-05-20 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 89,950,245 |
| 2025-05-19 | 3.910 | 3.910 | 3.780 | 3.790 | 3.790 | 90,517,545 |
| 2025-05-16 | 3.760 | 3.890 | 3.710 | 3.860 | 3.860 | 140,273,570 |
| 2025-05-15 | 3.740 | 3.770 | 3.700 | 3.710 | 3.710 | 54,363,490 |
| 2025-05-14 | 3.730 | 3.770 | 3.670 | 3.740 | 3.740 | 69,878,873 |
| 2025-05-13 | 3.640 | 3.780 | 3.600 | 3.700 | 3.700 | 94,845,204 |
| 2025-05-12 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 34,982,152 |
| 2025-05-09 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 27,022,107 |
| 2025-05-08 | 3.640 | 3.670 | 3.620 | 3.640 | 3.640 | 31,303,774 |
| 2025-05-07 | 3.720 | 3.720 | 3.610 | 3.650 | 3.650 | 40,712,738 |
| 2025-05-06 | 3.610 | 3.690 | 3.600 | 3.680 | 3.680 | 49,565,316 |
| 2025-04-30 | 3.660 | 3.670 | 3.590 | 3.600 | 3.600 | 43,836,600 |
| 2025-04-29 | 3.720 | 3.720 | 3.620 | 3.650 | 3.650 | 51,755,481 |
| 2025-04-28 | 3.750 | 3.860 | 3.670 | 3.680 | 3.680 | 82,199,888 |
| 2025-04-25 | 3.730 | 3.760 | 3.670 | 3.680 | 3.680 | 49,971,765 |
| 2025-04-24 | 3.670 | 3.750 | 3.670 | 3.710 | 3.710 | 60,004,730 |
| 2025-04-23 | 3.720 | 3.750 | 3.680 | 3.690 | 3.690 | 58,442,730 |
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.