Zhejiang Huahai Pharmaceutical Co., Ltd. - 600521.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.34	18.25	18.25	18.53	18.14	22.54M
November 06, 2025	18.43	18.32	18.32	18.43	18.27	15.45M
November 05, 2025	18.2	18.41	18.41	18.54	18.14	18.5M
November 04, 2025	19.15	18.42	18.42	19.16	18.31	39.85M
November 03, 2025	19.1	19.18	19.18	19.37	18.96	38.4M
October 31, 2025	18.71	19.18	19.18	19.35	18.57	47.61M
October 30, 2025	18.92	18.78	18.78	19.04	18.61	21.86M
October 29, 2025	18.83	18.92	18.92	19.13	18.73	27.32M
October 28, 2025	18.98	18.92	18.92	19.43	18.86	38.84M
October 27, 2025	18.65	18.96	18.96	19.14	18.64	39.78M
October 24, 2025	18.46	18.49	18.49	18.61	18.29	24.41M
October 23, 2025	18.81	18.5	18.5	18.97	18.29	39.53M
October 22, 2025	19.16	18.91	18.91	19.66	18.87	32.31M
October 21, 2025	19.01	19.17	19.17	19.33	19	20.62M
October 20, 2025	19.2	19.15	19.15	19.45	19.01	22.59M
October 17, 2025	19.9	19.27	19.27	20.11	19.23	31.09M
October 16, 2025	20.38	19.88	19.88	20.65	19.76	59.29M
October 15, 2025	19.48	20.69	20.69	21.15	19.37	81.95M
October 14, 2025	20.07	19.23	19.23	20.39	19.1	38.39M
October 13, 2025	20	19.96	19.96	20.58	19.72	38.22M
October 10, 2025	21	20.77	20.77	21.55	20.58	30.11M
October 09, 2025	21.15	21.01	21.01	21.23	20.71	25.37M
September 30, 2025	21.13	21.19	21.19	21.49	20.98	26.3M
September 29, 2025	21.28	21.15	21.15	21.65	20.34	41.4M
September 26, 2025	21.56	20.82	20.82	21.74	20.75	48.59M
September 25, 2025	22.32	21.99	21.99	22.32	21.84	32.79M
September 24, 2025	21.82	22.33	22.33	22.5	21.61	29.42M
September 23, 2025	22.13	21.7	21.7	22.49	21.21	36.39M
September 22, 2025	22.8	22.42	22.42	23.29	22.19	37.99M
September 19, 2025	23.03	22.96	22.96	23.4	22.85	24.93M
September 18, 2025	23.92	23.09	23.09	23.93	22.8	40.72M
September 17, 2025	23.67	23.62	23.62	24.11	23.4	33.77M
September 16, 2025	24	23.6	23.6	24.28	23.29	41.03M
September 15, 2025	24.48	24.16	24.16	25.03	24.04	49.78M
September 12, 2025	25	24.95	24.95	25.57	24.45	77.05M
September 11, 2025	22.99	23.57	23.57	23.68	22.16	82.28M
September 10, 2025	24.51	24.62	24.62	25.26	23.8	63.25M
September 09, 2025	26.84	24.31	24.31	27.5	24.31	86.94M
September 08, 2025	27.15	27.01	27.01	27.97	26.28	47.29M
September 05, 2025	26.46	26.93	26.93	27.05	25.65	53.52M
September 04, 2025	27.5	26.46	26.46	27.5	25.8	65.41M
September 03, 2025	26.78	26.91	26.91	27.1	25.83	65M
September 02, 2025	26.76	26.3	26.3	27.17	25.65	86.61M
September 01, 2025	24.25	26.59	26.59	26.59	24.01	108.54M
August 29, 2025	21.98	24.17	24.17	24.17	21.98	89.84M
August 28, 2025	21.92	21.97	21.97	22.22	21.05	37.28M
August 27, 2025	22.41	21.92	21.92	22.93	21.92	41.46M
August 26, 2025	22.4	22.41	22.41	23.64	22.36	52.73M
August 25, 2025	22.41	22.71	22.71	23.05	22.3	48.49M
August 22, 2025	21.96	22.53	22.53	22.75	21.71	55.75M
August 21, 2025	22.4	21.94	21.94	22.49	21.5	71.67M
August 20, 2025	20.5	22.68	22.68	22.68	20.28	103.22M
August 19, 2025	20.62	20.62	20.62	21.28	20.53	43.92M
August 18, 2025	21.27	20.78	20.78	21.29	20.52	57.02M
August 15, 2025	20.65	21.25	21.25	21.45	20.5	40.82M
August 14, 2025	20.85	20.82	20.82	21.1	20.43	46.68M
August 13, 2025	20.22	20.99	20.99	21.14	20.22	42.45M
August 12, 2025	20.79	20.21	20.21	21.33	20.03	36.39M
August 11, 2025	20.63	20.9	20.9	21.2	20.53	27.51M
August 08, 2025	20.25	20.63	20.63	20.79	20.07	25M

Zhejiang Huahai Pharmaceutical Co., Ltd. (600521.SS) SHH