Hainan Shuangcheng Pharmaceuticals Co., Ltd. (002693.SZ) SHZ
7.68
-0.26(-3.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
-0.26(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.9 | 7.68 | 7.68 | 8.01 | 7.62 | 8.97M |
| April 02, 2026 | 8.06 | 7.94 | 7.94 | 8.12 | 7.89 | 8.02M |
| April 01, 2026 | 8.2 | 8.08 | 8.08 | 8.24 | 7.99 | 8.73M |
| March 31, 2026 | 8.25 | 7.97 | 7.97 | 8.63 | 7.92 | 15.48M |
| March 30, 2026 | 8.24 | 8.32 | 8.32 | 8.44 | 8.18 | 10.57M |
| March 27, 2026 | 8.22 | 8.42 | 8.42 | 8.5 | 8.12 | 14.62M |
| March 26, 2026 | 7.9 | 8.26 | 8.26 | 8.31 | 7.9 | 18.63M |
| March 25, 2026 | 7.84 | 7.91 | 7.91 | 8.05 | 7.84 | 11.47M |
| March 24, 2026 | 7.8 | 7.93 | 7.93 | 7.99 | 7.76 | 17.2M |
| March 23, 2026 | 7.72 | 7.61 | 7.61 | 7.92 | 7.53 | 14.16M |
| March 20, 2026 | 8.18 | 7.93 | 7.93 | 8.42 | 7.85 | 16.74M |
| March 19, 2026 | 8.13 | 8.09 | 8.09 | 8.29 | 7.97 | 20.18M |
| March 18, 2026 | 7.93 | 8.21 | 8.21 | 8.21 | 7.9 | 19.23M |
| March 17, 2026 | 8.1 | 7.82 | 7.82 | 8.16 | 7.77 | 19.67M |
| March 16, 2026 | 7.8 | 8.05 | 8.05 | 8.05 | 7.76 | 24.84M |
| March 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.66 | 10.2M |
| March 12, 2026 | 7.32 | 7.3 | 7.3 | 7.35 | 7.29 | 2.85M |
| March 11, 2026 | 7.33 | 7.32 | 7.32 | 7.35 | 7.27 | 2.6M |
| March 10, 2026 | 7.15 | 7.29 | 7.29 | 7.36 | 7.15 | 1.89M |
| March 09, 2026 | 7.18 | 7.16 | 7.16 | 7.19 | 7.08 | 3.75M |
| March 06, 2026 | 7.15 | 7.3 | 7.3 | 7.31 | 7.12 | 3.07M |
| March 05, 2026 | 7.15 | 7.18 | 7.18 | 7.25 | 7.14 | 3.47M |
| March 04, 2026 | 7.58 | 7.12 | 7.12 | 7.58 | 6.99 | 3.05M |
| March 03, 2026 | 7.41 | 7.16 | 7.16 | 7.43 | 7.12 | 5.93M |
| March 02, 2026 | 7.53 | 7.39 | 7.39 | 7.53 | 7.35 | 6.27M |
| February 27, 2026 | 7.58 | 7.6 | 7.6 | 7.64 | 7.49 | 4.1M |
| February 26, 2026 | 7.71 | 7.55 | 7.55 | 7.71 | 7.53 | 5.72M |
| February 25, 2026 | 7.6 | 7.67 | 7.67 | 7.74 | 7.52 | 5.52M |
| February 24, 2026 | 7.59 | 7.6 | 7.6 | 7.69 | 7.56 | 3.73M |
| February 13, 2026 | 7.68 | 7.58 | 0 | 7.69 | 7.58 | 2.82M |
| February 12, 2026 | 7.7 | 7.62 | 0 | 7.71 | 7.58 | 4.35M |
| February 11, 2026 | 7.8 | 7.72 | 0 | 7.81 | 7.71 | 4.93M |
| February 10, 2026 | 7.83 | 7.84 | 0 | 7.9 | 7.77 | 5.76M |
| February 09, 2026 | 7.94 | 7.86 | 0 | 8 | 7.85 | 7.56M |
| February 06, 2026 | 7.75 | 7.93 | 0 | 7.96 | 7.74 | 6.73M |
| February 05, 2026 | 7.92 | 7.84 | 0 | 8.19 | 7.83 | 11.79M |
| February 04, 2026 | 7.8 | 7.89 | 0 | 7.92 | 7.74 | 7.82M |
| February 03, 2026 | 7.55 | 7.75 | 0 | 7.83 | 7.55 | 9.58M |
| February 02, 2026 | 7.44 | 7.48 | 0 | 7.67 | 7.41 | 7.86M |
| January 30, 2026 | 7.39 | 7.45 | 0 | 7.49 | 7.3 | 7.13M |
| January 29, 2026 | 7.43 | 7.37 | 0 | 7.62 | 7.34 | 9.99M |
| January 28, 2026 | 7.67 | 7.5 | 0 | 7.71 | 7.46 | 19.5M |
| January 27, 2026 | 8.18 | 7.85 | 0 | 8.35 | 7.85 | 27.92M |
| January 26, 2026 | 7.8 | 7.95 | 0 | 7.99 | 7.78 | 6.57M |
| January 23, 2026 | 7.91 | 7.82 | 0 | 7.99 | 7.78 | 7.64M |
| January 22, 2026 | 7.85 | 7.98 | 0 | 8.05 | 7.84 | 5.92M |
| January 21, 2026 | 7.75 | 7.8 | 0 | 7.85 | 7.7 | 4.7M |
| January 20, 2026 | 7.89 | 7.81 | 0 | 7.9 | 7.72 | 5.95M |
| January 19, 2026 | 7.68 | 7.89 | 0 | 7.96 | 7.65 | 9.3M |
| January 16, 2026 | 7.34 | 7.62 | 0 | 7.71 | 7.33 | 10.59M |
| January 15, 2026 | 7.45 | 7.35 | 0 | 7.45 | 7.17 | 8.55M |
| January 14, 2026 | 7.37 | 7.45 | 0 | 7.64 | 7.36 | 7.51M |
| January 13, 2026 | 7.6 | 7.34 | 0 | 7.6 | 7.3 | 9.98M |
| January 12, 2026 | 7.55 | 7.62 | 0 | 7.65 | 7.51 | 8M |
| January 09, 2026 | 7.7 | 7.59 | 0 | 7.81 | 7.48 | 11.87M |
| January 08, 2026 | 7.33 | 7.67 | 0 | 7.67 | 7.26 | 9.45M |
| January 07, 2026 | 7.35 | 7.3 | 0 | 7.36 | 7.25 | 5.73M |
| January 06, 2026 | 7.15 | 7.26 | 0 | 7.35 | 7.14 | 7.89M |
| January 05, 2026 | 6.83 | 7.15 | 0 | 7.22 | 6.83 | 7.68M |
| December 31, 2025 | 6.97 | 6.96 | 0 | 7.06 | 6.88 | 4.83M |