Haisco Pharmaceutical Group Co., Ltd. - 002653.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.5	53.74	53.74	54.95	52.5	5.09M
January 13, 2026	55.5	54.77	54.77	55.5	53.53	6.27M
January 12, 2026	57.3	56.09	56.09	57.87	52	6.54M
January 09, 2026	55	56.18	56.18	56.72	54.55	2.75M
January 08, 2026	56.28	55	55	56.31	54.71	3.14M
January 07, 2026	52.97	56.35	56.35	57.07	52.5	6.84M
January 06, 2026	53.3	52.76	52.76	53.52	51.4	4.37M
January 05, 2026	51.3	53.1	53.1	53.34	50.12	5.02M
December 31, 2025	50.61	51.32	51.32	51.75	50.05	3.47M
December 30, 2025	51.75	50.62	50.62	51.75	49.76	3.7M
December 29, 2025	52.68	51.54	51.54	53	51.02	3.46M
December 26, 2025	53.25	52.68	52.68	53.25	51.91	2.22M
December 25, 2025	53.26	52.7	52.7	53.26	52.3	3.12M
December 24, 2025	54.54	53	53	54.54	52.97	2.04M
December 23, 2025	53.42	54	54	55.12	53.12	3.03M
December 22, 2025	52.21	53.4	53.4	53.94	52	3.87M
December 19, 2025	51.5	52.04	52.04	53.39	51.34	3.23M
December 18, 2025	52.4	51.5	51.5	52.4	51.48	1.74M
December 17, 2025	52.61	52.4	52.4	52.66	51.4	2.51M
December 16, 2025	53.07	52.17	52.17	53.07	51.18	3.22M
December 15, 2025	54.75	53.06	53.06	55.49	52.55	5.48M
December 12, 2025	56.38	54.7	54.7	56.5	54.12	7.92M
December 11, 2025	58.5	56.4	56.4	58.5	55.68	5.79M
December 10, 2025	61.35	58.48	58.48	61.35	56.68	4.62M
December 09, 2025	61.89	61.27	61.27	62.36	60.71	1.6M
December 08, 2025	60.2	61.47	61.47	62.53	59.44	2.79M
December 05, 2025	60.43	60.19	60.19	60.69	58.88	1.58M
December 04, 2025	57.28	60.42	60.42	61.39	57.28	2.26M
December 03, 2025	57.28	59.5	59.5	59.57	57.28	1.57M
December 02, 2025	59.01	59.37	59.37	60.01	58.5	1.61M
December 01, 2025	59.53	59.55	59.55	61	58.11	3.11M
November 28, 2025	57.28	59.82	59.82	59.98	56.51	4.27M
November 27, 2025	57.28	57.28	57.28	58.3	56.67	1.84M
November 26, 2025	57.41	57.63	57.63	58.88	56.86	2.71M
November 25, 2025	58.41	57.94	57.94	59.64	56.6	4.95M
November 24, 2025	56.18	59	59	59	55.2	5.46M
November 21, 2025	56.68	56.19	56.19	59	55.89	3.98M
November 20, 2025	56.24	56.68	56.68	58	56.24	2.11M
November 19, 2025	54.57	56.45	56.45	57.38	54.3	3.81M
November 18, 2025	54.3	54.69	54.69	55.69	53.7	2.16M
November 17, 2025	55.3	54.48	54.48	56.23	53.98	2.57M
November 14, 2025	55.46	56.02	56.02	57.2	53.52	3.81M
November 13, 2025	53.52	55.45	55.45	56.92	53.52	5.08M
November 12, 2025	53.42	54.3	54.3	55.2	53.33	3.79M
November 11, 2025	53.36	53.21	53.21	54.3	52.89	3.16M
November 10, 2025	52.93	53.46	53.46	54.17	52.56	3.52M
November 07, 2025	53.52	53.01	53.01	54.25	52.55	2.92M
November 06, 2025	53.4	53.85	53.85	54.1	52.5	3.21M
November 05, 2025	53.31	53.67	53.67	55.25	52.79	4.79M
November 04, 2025	54.65	53.89	53.89	55	53.31	4.48M
November 03, 2025	56.68	55.74	55.74	56.77	54.65	7.44M
October 31, 2025	51.1	56.65	56.65	56.65	50.8	10.38M
October 30, 2025	50.8	51.5	51.5	51.71	50.36	4.66M
October 29, 2025	51.92	50.79	50.79	51.92	50.5	5.45M
October 28, 2025	51.5	51.72	51.72	54.28	51.5	5.73M
October 27, 2025	50.71	51.7	51.7	52.05	50.58	7.15M
October 24, 2025	50.36	50.67	50.67	50.9	49.83	3.25M
October 23, 2025	51.87	50.5	50.5	51.87	49.74	3.21M
October 22, 2025	52.18	52	52	52.65	50.85	2.46M
October 21, 2025	51.85	51.8	51.8	52.7	51.41	4.73M

Haisco Pharmaceutical Group Co., Ltd. (002653.SZ) SHZ