Zhejiang Hisun Pharmaceutical Co., Ltd. (600267.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600267.SS Historical Return
If you invested ¥1000 in Zhejiang Hisun Pharmaceutical Co., Ltd. (600267.SS) 10 years ago, it would be worth ¥952.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥846.95, while ¥1000 invested 1 year ago would be worth ¥932.13. This corresponds to total returns of -4.76%, -15.3%, -6.79%, respectively, with annualized returns of -0.49%, -3.27%, -6.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600267.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.39 | 10.77 | 10.77 | 10.84 | 10.21 | 33.34M |
| July 09, 2026 | 10.48 | 10.43 | 10.43 | 10.63 | 10.2 | 21.7M |
| July 08, 2026 | 10.55 | 10.48 | 10.48 | 10.79 | 10.35 | 22.33M |
| July 07, 2026 | 10.79 | 10.61 | 10.61 | 10.8 | 10.48 | 26.87M |
| July 06, 2026 | 10.56 | 10.95 | 10.95 | 10.95 | 10.45 | 38.31M |
| July 03, 2026 | 10.57 | 10.53 | 10.53 | 10.74 | 10.29 | 22.99M |
| July 02, 2026 | 10.5 | 10.51 | 10.51 | 10.74 | 10.48 | 30.63M |
| July 01, 2026 | 10.11 | 10.53 | 10.53 | 10.53 | 9.88 | 31.55M |
| June 30, 2026 | 10.35 | 10.11 | 10.11 | 10.35 | 10.08 | 20.82M |
| June 29, 2026 | 9.9 | 10.34 | 10.34 | 10.45 | 9.59 | 31.27M |
| June 26, 2026 | 10.4 | 9.93 | 9.93 | 10.58 | 9.88 | 22.81M |
| June 25, 2026 | 10.05 | 10.45 | 10.45 | 10.58 | 9.81 | 33.17M |
| June 24, 2026 | 9.97 | 10.17 | 10.17 | 10.37 | 9.89 | 27.57M |
| June 23, 2026 | 9.64 | 9.9 | 9.9 | 10.09 | 9.63 | 20.12M |
| June 22, 2026 | 9.66 | 9.69 | 9.69 | 9.82 | 9.35 | 18.84M |
| June 18, 2026 | 9.75 | 9.85 | 9.85 | 9.93 | 9.57 | 14.89M |
| June 17, 2026 | 9.72 | 9.65 | 9.65 | 9.78 | 9.56 | 8.49M |
| June 16, 2026 | 10 | 9.76 | 9.76 | 10.1 | 9.71 | 14.76M |
| June 15, 2026 | 9.97 | 10.15 | 10.15 | 10.17 | 9.91 | 14.94M |
| June 12, 2026 | 9.66 | 10 | 10 | 10.08 | 9.55 | 20.66M |
| June 11, 2026 | 9.58 | 9.6 | 9.6 | 9.77 | 9.57 | 9.97M |
| June 10, 2026 | 9.4 | 9.66 | 9.66 | 9.68 | 9.4 | 12.22M |
| June 09, 2026 | 9.55 | 9.48 | 9.48 | 9.6 | 9.39 | 13.05M |
| June 08, 2026 | 9.8 | 9.55 | 9.55 | 9.99 | 9.45 | 18.91M |
| June 05, 2026 | 9.75 | 9.75 | 9.75 | 9.85 | 9.69 | 9.25M |
| June 04, 2026 | 9.91 | 9.68 | 9.68 | 9.97 | 9.62 | 10.34M |
| June 03, 2026 | 10.03 | 9.92 | 9.92 | 10.03 | 9.83 | 10.04M |
| June 02, 2026 | 10.15 | 9.98 | 9.98 | 10.2 | 9.95 | 12.6M |
| June 01, 2026 | 10.25 | 10.15 | 10.15 | 10.28 | 10.08 | 13.22M |
| May 29, 2026 | 10.2 | 10.25 | 10.25 | 10.33 | 10.11 | 13.66M |
| May 28, 2026 | 10.3 | 10.14 | 10.14 | 10.31 | 10.02 | 11.74M |
| May 27, 2026 | 10.44 | 10.29 | 10.29 | 10.48 | 10.25 | 12.19M |
| May 26, 2026 | 10.52 | 10.49 | 10.49 | 10.71 | 10.36 | 12.32M |
| May 25, 2026 | 10.64 | 10.53 | 10.53 | 10.67 | 10.45 | 13.78M |
| May 22, 2026 | 10.91 | 10.65 | 10.65 | 10.91 | 10.5 | 15.87M |
| May 21, 2026 | 10.86 | 10.67 | 10.67 | 11.04 | 10.62 | 14.55M |
| May 20, 2026 | 10.82 | 10.93 | 10.93 | 10.96 | 10.64 | 17.11M |
| May 19, 2026 | 10.99 | 10.89 | 10.89 | 11.08 | 10.8 | 16.96M |
| May 18, 2026 | 11.24 | 10.93 | 10.93 | 11.28 | 10.79 | 26.41M |
| May 15, 2026 | 11.47 | 11.16 | 11.16 | 11.57 | 11.11 | 26.79M |
| May 14, 2026 | 11.53 | 11.52 | 11.52 | 11.72 | 11.34 | 31.23M |
| May 13, 2026 | 11.46 | 11.47 | 11.47 | 11.55 | 11.34 | 16.65M |
| May 12, 2026 | 11.73 | 11.46 | 11.46 | 11.73 | 11.46 | 25.57M |
| May 11, 2026 | 11.56 | 11.81 | 11.81 | 11.83 | 11.38 | 36.04M |
| May 08, 2026 | 11.58 | 11.55 | 11.55 | 11.67 | 11.45 | 21.67M |
| May 07, 2026 | 11.52 | 11.62 | 11.62 | 11.72 | 11.48 | 23.57M |
| May 06, 2026 | 11.25 | 11.59 | 11.59 | 11.82 | 11.16 | 40.62M |
| April 30, 2026 | 11.44 | 11.32 | 11.32 | 11.53 | 11.32 | 26.48M |
| April 29, 2026 | 11.44 | 11.47 | 11.47 | 11.65 | 11.16 | 33.23M |
| April 28, 2026 | 11.68 | 11.52 | 11.52 | 11.75 | 11.43 | 40.8M |
| April 27, 2026 | 11.29 | 11.65 | 11.65 | 11.65 | 11.21 | 38.48M |
| April 24, 2026 | 11.24 | 11.37 | 11.37 | 11.44 | 11.08 | 34.36M |
| April 23, 2026 | 11.28 | 11.24 | 11.24 | 11.38 | 11.07 | 32.31M |
| April 22, 2026 | 11.01 | 11.37 | 11.37 | 11.38 | 10.92 | 38.62M |
| April 21, 2026 | 11.14 | 11.06 | 11.06 | 11.3 | 11.03 | 30.42M |
| April 20, 2026 | 11.15 | 11.17 | 11.17 | 11.23 | 11.01 | 37.19M |
| April 17, 2026 | 11.47 | 11.24 | 11.24 | 11.63 | 11.11 | 61.55M |
| April 16, 2026 | 11.93 | 11.53 | 11.53 | 12.24 | 11.46 | 109.61M |
| April 15, 2026 | 10.4 | 11.39 | 11.39 | 11.39 | 10.4 | 49.33M |
| April 14, 2026 | 10.24 | 10.35 | 10.35 | 10.36 | 10.17 | 10.41M |
AD
