Hainan Poly Pharm. Co., Ltd - 300630.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	0.9	0.89	0.89	0.95	0.86	36.82M
May 20, 2025	0.84	0.88	0.88	0.92	0.83	24.63M
May 19, 2025	0.9	0.82	0.82	0.91	0.77	30.44M
May 16, 2025	0.89	0.9	0.9	0.95	0.87	16.08M
May 15, 2025	0.89	0.88	0.88	0.9	0.87	12.02M
May 14, 2025	0.89	0.89	0.89	0.93	0.84	22.14M
May 13, 2025	0.8	0.89	0.89	0.92	0.8	29.12M
May 12, 2025	0.76	0.77	0.77	0.78	0.75	14.88M
May 09, 2025	0.76	0.75	0.75	0.79	0.75	16.97M
May 08, 2025	0.69	0.76	0.76	0.77	0.69	34.16M
May 07, 2025	0.7	0.69	0.69	0.71	0.67	24.23M
May 06, 2025	0.72	0.69	0.69	0.74	0.69	29.96M
April 30, 2025	0.67	0.7	0.7	0.74	0.67	41.91M
April 29, 2025	0.68	0.71	0.71	0.77	0.66	52.19M
April 28, 2025	0.56	0.65	0.65	1.03	0.56	134.76M
April 25, 2025	2.49	2.49	2.49	2.49	2.49	0
April 24, 2025	2.49	2.49	2.49	2.49	2.49	0
April 23, 2025	2.49	2.49	2.49	2.49	2.49	0
April 22, 2025	2.49	2.49	2.49	2.49	2.49	0
April 21, 2025	2.49	2.49	2.49	2.49	2.49	0
April 18, 2025	2.49	2.49	2.49	2.49	2.49	0
April 17, 2025	2.49	2.49	2.49	2.49	2.49	0
April 16, 2025	2.49	2.49	2.49	2.49	2.49	0
April 15, 2025	2.49	2.49	2.49	2.49	2.49	0
April 14, 2025	2.49	2.49	2.49	2.49	2.49	0
April 11, 2025	2.49	2.49	2.49	2.49	2.49	0
April 10, 2025	2.49	2.49	2.49	2.49	2.49	0
April 09, 2025	2.49	2.49	2.49	2.49	2.49	0
April 08, 2025	2.49	2.49	2.49	2.49	2.49	0
April 07, 2025	2.49	2.49	2.49	2.49	2.49	0
April 03, 2025	2.49	2.49	2.49	2.49	2.49	0
April 02, 2025	2.49	2.49	2.49	2.49	2.49	0
April 01, 2025	2.49	2.49	2.49	2.49	2.49	0
March 31, 2025	2.49	2.49	2.49	2.49	2.49	0
March 28, 2025	2.49	2.49	2.49	2.49	2.49	0
March 27, 2025	2.49	2.49	2.49	2.49	2.49	0
March 26, 2025	2.49	2.49	2.49	2.49	2.49	0
March 25, 2025	2.49	2.49	2.49	2.49	2.49	0
March 24, 2025	2.49	2.49	2.49	2.49	2.49	0
March 21, 2025	2.52	2.49	2.49	2.58	2.45	41.51M
March 20, 2025	2.61	2.51	2.51	2.64	2.49	48.36M
March 19, 2025	2.6	2.58	2.58	2.71	2.51	60.97M
March 18, 2025	2.47	2.6	2.6	2.66	2.47	67.22M
March 17, 2025	2.69	2.47	2.47	2.71	2.27	79.72M
March 14, 2025	2.7	2.71	2.71	2.84	2.67	81.06M
March 13, 2025	2.98	2.72	2.72	3.04	2.6	138.87M
March 12, 2025	2.96	3.15	3.15	3.7	2.96	136.19M
March 11, 2025	3	3.7	3.7	3.7	2.96	93.53M
March 10, 2025	2.73	3.08	3.08	3.17	2.73	78.21M
March 07, 2025	2.49	2.76	2.76	2.94	2.47	73.91M
March 06, 2025	2.42	2.52	2.52	2.6	2.42	64.28M
March 05, 2025	2.31	2.72	2.72	2.72	2.3	78.27M
March 04, 2025	2.31	2.27	2.27	2.37	2.2	53.21M
March 03, 2025	2.58	2.4	2.4	2.6	2.05	53.21M
February 28, 2025	2.5	2.56	2.56	2.68	2.5	47.72M
February 27, 2025	2.48	2.48	2.48	2.5	2.45	20.11M
February 26, 2025	2.49	2.47	2.47	2.5	2.44	28.27M
February 25, 2025	2.58	2.46	2.46	2.58	2.43	26.39M
February 24, 2025	2.53	2.46	2.46	2.53	2.43	26.39M
February 21, 2025	2.58	2.53	2.53	2.64	2.52	30.71M

Hainan Poly Pharm. Co., Ltd (300630.SZ) SHZ