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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	52.83	51.76	51.76	52.88	51.25	2.85M
October 17, 2025	52.81	52.5	52.5	53.76	51.93	4.32M
October 16, 2025	51.68	52.11	52.11	53.12	51.46	4.96M
October 15, 2025	49.44	51.93	51.93	52.3	48.87	5.83M
October 14, 2025	51.12	49.3	49.3	51.19	48.91	3.62M
October 13, 2025	50.68	50.7	50.7	51.38	49.9	4.28M
October 10, 2025	52.59	51.61	51.61	52.79	50.69	4.1M
October 09, 2025	53.28	52.93	52.93	54	52.55	3.36M
September 30, 2025	53.76	53.46	53.46	53.9	52.99	6.24M
September 29, 2025	54.65	53.76	53.76	54.7	52.96	3.8M
September 26, 2025	54.87	54.3	54.3	55.8	53.89	3.56M
September 25, 2025	55.42	55.3	55.3	56.2	54.69	4.45M
September 24, 2025	52.41	55.03	55.03	56.18	52	8.56M
September 23, 2025	53.73	52.67	52.67	54.08	51.56	3.84M
September 22, 2025	54.13	53.92	53.92	54.79	53.12	3.57M
September 19, 2025	59.15	54.05	54.05	59.15	53.6	3.38M
September 18, 2025	55.16	54.75	54.75	55.86	54	6.33M
September 17, 2025	55.4	55	55	55.57	53.5	4.98M
September 16, 2025	56.01	55.52	55.52	56.88	55.3	3.5M
September 15, 2025	58.48	56.45	56.45	58.8	55.78	4.44M
September 12, 2025	59.15	58.08	58.08	59.89	57.27	3.2M
September 11, 2025	56	59.27	59.27	59.36	54.51	5.19M
September 10, 2025	57.33	57.13	57.13	58.45	56.35	2.37M
September 09, 2025	58.01	57.68	57.68	59.78	56.81	3.38M
September 08, 2025	58.19	58.35	58.35	59.69	56.25	4.12M
September 05, 2025	57.21	58.65	58.65	58.68	55.9	4.66M

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