Hunan Er-Kang Pharmaceutical Co., Ltd (300267.SZ) SHZ
3.66
+0.05(+1.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300267.SZ Historical Return
If you invested ¥1000 in Hunan Er-Kang Pharmaceutical Co., Ltd (300267.SZ) 10 years ago, it would be worth ¥256.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥925.64, while ¥1000 invested 1 year ago would be worth ¥1,087.35. This corresponds to total returns of -74.4%, -7.44%, 8.73%, respectively, with annualized returns of -12.73%, -1.53%, 8.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300267.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.78 | 3.61 | 3.61 | 3.79 | 3.56 | 55.32M |
| June 01, 2026 | 3.77 | 3.77 | 3.77 | 3.83 | 3.73 | 41.34M |
| May 29, 2026 | 3.91 | 3.77 | 3.77 | 3.94 | 3.73 | 52.65M |
| May 28, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.83 | 41.75M |
| May 27, 2026 | 4.1 | 3.95 | 3.95 | 4.13 | 3.91 | 54.3M |
| May 26, 2026 | 4.28 | 4.11 | 4.11 | 4.29 | 4.06 | 64.41M |
| May 25, 2026 | 4.43 | 4.31 | 4.31 | 4.52 | 4.27 | 56.15M |
| May 22, 2026 | 4.26 | 4.4 | 4.4 | 4.41 | 4.17 | 62.15M |
| May 21, 2026 | 4.52 | 4.24 | 4.24 | 4.65 | 4.21 | 79.43M |
| May 20, 2026 | 4.39 | 4.48 | 4.48 | 4.6 | 4.27 | 82.4M |
| May 19, 2026 | 4.59 | 4.42 | 4.42 | 4.6 | 4.25 | 99.21M |
| May 18, 2026 | 4.52 | 4.61 | 4.61 | 4.64 | 4.4 | 76.96M |
| May 15, 2026 | 4.66 | 4.55 | 4.55 | 4.8 | 4.5 | 116.1M |
| May 14, 2026 | 4.74 | 4.6 | 4.6 | 4.88 | 4.6 | 97.15M |
| May 13, 2026 | 4.84 | 4.75 | 4.75 | 5.1 | 4.71 | 141.44M |
| May 12, 2026 | 4.57 | 4.84 | 4.84 | 5.11 | 4.57 | 206.89M |
| May 11, 2026 | 4.44 | 4.52 | 4.52 | 4.58 | 4.39 | 112.07M |
| May 08, 2026 | 4.46 | 4.34 | 4.34 | 4.52 | 4.31 | 98.35M |
| May 07, 2026 | 4.46 | 4.51 | 4.51 | 4.72 | 4.38 | 128.43M |
| May 06, 2026 | 4.53 | 4.42 | 4.42 | 4.72 | 4.39 | 114.18M |
| April 30, 2026 | 4.26 | 4.36 | 4.36 | 4.58 | 4.23 | 137.42M |
| April 29, 2026 | 4.12 | 4.2 | 4.2 | 4.3 | 4.07 | 111.65M |
| April 28, 2026 | 4.08 | 4.09 | 4.09 | 4.23 | 4.05 | 110.29M |
| April 27, 2026 | 3.88 | 4.06 | 4.06 | 4.15 | 3.84 | 122.38M |
| April 24, 2026 | 4 | 3.83 | 3.83 | 4 | 3.79 | 150.61M |
| April 23, 2026 | 4.1 | 4.27 | 4.27 | 4.27 | 4.07 | 160.44M |
| April 22, 2026 | 4.04 | 4.1 | 4.1 | 4.12 | 3.98 | 81.68M |
| April 21, 2026 | 3.95 | 4.08 | 4.08 | 4.3 | 3.94 | 132.86M |
| April 20, 2026 | 3.98 | 3.94 | 3.94 | 4.02 | 3.89 | 64.08M |
| April 17, 2026 | 4.08 | 4.02 | 4.02 | 4.17 | 3.99 | 79.23M |
| April 16, 2026 | 4.09 | 4.09 | 4.09 | 4.12 | 4.03 | 93.11M |
| April 15, 2026 | 4.03 | 4.14 | 4.14 | 4.14 | 3.94 | 157.3M |
| April 14, 2026 | 4.06 | 3.99 | 3.99 | 4.09 | 3.88 | 88.62M |
| April 13, 2026 | 3.94 | 4.06 | 4.06 | 4.07 | 3.89 | 75.84M |
| April 10, 2026 | 4 | 4.01 | 4.01 | 4.1 | 3.91 | 98.14M |
| April 09, 2026 | 3.98 | 3.9 | 3.9 | 4.12 | 3.89 | 76.18M |
| April 08, 2026 | 3.98 | 4.02 | 4.02 | 4.07 | 3.92 | 65.56M |
| April 07, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.73 | 60.16M |
| April 03, 2026 | 3.96 | 3.9 | 3.9 | 4.03 | 3.9 | 71.62M |
| April 02, 2026 | 3.97 | 4.02 | 4.02 | 4.09 | 3.95 | 94.04M |
| April 01, 2026 | 3.99 | 3.98 | 3.98 | 4.03 | 3.84 | 84.97M |
| March 31, 2026 | 4 | 3.93 | 3.93 | 4.08 | 3.92 | 64.37M |
| March 30, 2026 | 4.01 | 4.04 | 4.04 | 4.17 | 3.93 | 95.07M |
| March 27, 2026 | 3.65 | 3.97 | 3.97 | 3.98 | 3.6 | 104.66M |
| March 26, 2026 | 3.68 | 3.68 | 3.68 | 3.78 | 3.65 | 43M |
| March 25, 2026 | 3.67 | 3.71 | 3.71 | 3.73 | 3.67 | 42.58M |
| March 24, 2026 | 3.56 | 3.67 | 3.67 | 3.67 | 3.5 | 53.28M |
| March 23, 2026 | 3.65 | 3.48 | 3.48 | 3.67 | 3.44 | 70.61M |
| March 20, 2026 | 3.85 | 3.73 | 3.73 | 3.91 | 3.72 | 43.6M |
| March 19, 2026 | 3.91 | 3.84 | 3.84 | 3.92 | 3.81 | 46.72M |
| March 18, 2026 | 4 | 3.94 | 3.94 | 4.01 | 3.89 | 42.72M |
| March 17, 2026 | 4.06 | 3.96 | 3.96 | 4.11 | 3.94 | 66.84M |
| March 16, 2026 | 4.11 | 4.05 | 4.05 | 4.15 | 4.03 | 63.55M |
| March 13, 2026 | 4 | 4.12 | 4.12 | 4.19 | 3.99 | 99.66M |
| March 12, 2026 | 4.1 | 4.02 | 4.02 | 4.13 | 4.01 | 54.23M |
| March 11, 2026 | 4.07 | 4.12 | 4.12 | 4.13 | 4.02 | 61.02M |
| March 10, 2026 | 3.98 | 4.07 | 4.08 | 4.15 | 3.98 | 31.05M |
| March 09, 2026 | 4.01 | 4.08 | 4.08 | 4.11 | 3.95 | 78M |
| March 06, 2026 | 3.98 | 4.07 | 4.07 | 4.11 | 3.95 | 62.09M |
| March 05, 2026 | 4.02 | 4.02 | 4.02 | 4.14 | 3.97 | 76.27M |
