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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.81	17.76	17.76	17.95	17.59	9.82M
December 03, 2025	17.8	17.79	17.79	18	17.67	13.17M
December 02, 2025	18.1	17.8	17.8	18.1	17.77	13.86M
December 01, 2025	18.02	18.15	18.15	18.35	18.02	18.84M
November 28, 2025	17.8	18.01	18.01	18.02	17.6	19.04M
November 27, 2025	17.72	17.82	17.82	18.05	17.55	17.83M
November 26, 2025	17.5	17.79	17.79	18.06	17.5	23.17M
November 25, 2025	17.07	17.47	17.47	17.65	16.99	20.66M
November 24, 2025	16.91	17.03	17.03	17.1	16.87	16.78M
November 21, 2025	17.34	16.8	16.8	17.52	16.7	27.16M
November 20, 2025	17.98	17.53	17.53	18.03	17.48	20.07M
November 19, 2025	18.2	17.8	17.8	18.33	17.65	25.11M
November 18, 2025	18.52	18.28	18.28	18.66	18.22	18.43M
November 17, 2025	18.95	18.57	18.57	18.99	18.46	24.53M
November 14, 2025	18.76	18.95	18.95	19.14	18.74	27.81M
November 13, 2025	18.74	18.89	18.89	19.05	18.64	38.1M
November 12, 2025	18.67	18.5	18.5	18.82	18.41	22.61M
November 11, 2025	18.6	18.67	18.67	18.75	18.46	19.1M
November 10, 2025	18.2	18.63	18.63	18.7	18.2	28.79M
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

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