Zhejiang Hisun Pharmaceutical Co., Ltd. - 600267.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.47	10.63	10.63	10.65	10.39	18.17M
September 04, 2025	10.55	10.48	10.48	10.68	10.36	20.16M
September 03, 2025	10.64	10.54	10.54	10.79	10.51	17.53M
September 02, 2025	10.94	10.64	10.64	10.95	10.6	25.89M
September 01, 2025	10.78	10.92	10.92	10.95	10.72	23.34M
August 29, 2025	10.82	10.8	10.8	10.93	10.75	20.7M
August 28, 2025	11.05	10.82	10.82	11.14	10.55	39.14M
August 27, 2025	11.53	11.06	11.06	11.58	11.06	46.61M
August 26, 2025	11.39	11.49	11.49	11.94	11.38	55.05M
August 25, 2025	11.4	11.45	11.45	11.47	11.28	40.61M
August 22, 2025	11.34	11.41	11.41	11.46	11.27	29.27M
August 21, 2025	11.33	11.36	11.36	11.52	11.3	38.16M
August 20, 2025	11.29	11.31	11.31	11.48	11.18	30.1M
August 19, 2025	11.25	11.31	11.31	11.66	11.25	40.84M
August 18, 2025	11.37	11.31	11.31	11.37	11.16	33.62M
August 15, 2025	11.2	11.29	11.29	11.36	11.11	26.17M
August 14, 2025	11.3	11.23	11.23	11.36	11.21	24.17M
August 13, 2025	11.22	11.26	11.26	11.4	11.13	32.63M
August 12, 2025	11.26	11.21	11.21	11.48	11.15	30.95M
August 11, 2025	11.06	11.2	11.2	11.25	11.06	20.3M
August 08, 2025	11.06	11.15	11.15	11.18	11.02	15.7M
August 07, 2025	11.29	11.08	11.08	11.36	11.04	24.8M
August 06, 2025	11.55	11.32	11.32	11.66	11.22	36.32M
August 05, 2025	11.25	11.55	11.55	11.56	11.24	38.34M
August 04, 2025	11.23	11.27	11.27	11.37	10.99	33.92M
August 01, 2025	11.38	11.34	11.34	11.71	11.3	37.01M
July 31, 2025	11.69	11.39	11.39	11.75	11.35	39.5M
July 30, 2025	11.78	11.73	11.73	11.95	11.6	45.4M
July 29, 2025	11.8	11.95	11.95	12.01	11.6	54.14M
July 28, 2025	12	11.81	11.81	12.29	11.76	45.98M
July 25, 2025	12.07	11.82	11.82	12.18	11.77	41.78M
July 24, 2025	12.05	11.94	11.94	12.1	11.72	43.37M
July 23, 2025	11.87	11.82	11.82	12.2	11.7	55.92M
July 22, 2025	12.3	12.05	12.05	12.59	11.93	72.75M
July 21, 2025	12.65	12.5	12.5	12.98	12.3	72.78M
July 18, 2025	12.48	12.49	12.49	12.6	12.1	52.53M
July 17, 2025	12.35	12.66	12.66	12.67	12.2	60.88M
July 16, 2025	12.23	12.49	12.49	12.6	12.03	67.46M
July 15, 2025	12.22	12.16	12.16	12.41	11.84	72.41M
July 14, 2025	12.25	12.23	12.23	12.72	12.06	88.26M
July 11, 2025	12	12.45	12.45	13.06	11.85	131.24M
July 10, 2025	11.21	11.99	11.99	12.21	11.12	126.12M
July 09, 2025	10.95	11.32	11.32	11.54	10.7	100.23M
July 08, 2025	10.72	11	11	11.17	10.53	82.21M
July 07, 2025	10.86	10.75	10.75	11.2	10.64	131.9M
July 04, 2025	9.68	10.65	10.65	10.65	9.68	110.49M
July 03, 2025	9.45	9.68	9.68	9.72	9.41	23.91M
July 02, 2025	9.47	9.5	9.5	9.77	9.46	30.84M
July 01, 2025	9.26	9.44	9.44	9.46	9.2	21.72M
June 30, 2025	9.27	9.25	9.25	9.28	9.18	14.17M
June 27, 2025	9.2	9.25	9.25	9.28	9.2	11.19M
June 26, 2025	9.29	9.19	9.19	9.29	9.11	15.47M
June 25, 2025	9.3	9.3	9.3	9.34	9.18	18.6M
June 24, 2025	9.22	9.3	9.3	9.33	9.21	17.94M
June 23, 2025	9.12	9.22	9.22	9.24	9.07	16.17M
June 20, 2025	9.12	9.13	9.13	9.29	9.11	18.11M
June 19, 2025	9.48	9.12	9.12	9.52	9.1	32.78M
June 18, 2025	9.35	9.43	9.43	9.47	9.29	24.82M
June 17, 2025	9.59	9.42	9.42	9.72	9.33	33.26M
June 16, 2025	9.69	9.59	9.59	9.78	9.5	32.41M

Zhejiang Hisun Pharmaceutical Co., Ltd. (600267.SS) SHH