Zhejiang Huakang Pharmaceutical Co., Ltd. - 605077.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.84	18.87	18.87	18.95	18.43	2.58M
September 04, 2025	18.81	18.68	18.68	18.98	18.44	3.99M
September 03, 2025	18.89	18.75	18.75	19.08	18.48	3.82M
September 02, 2025	19.46	18.87	18.87	19.54	18.67	4.41M
September 01, 2025	19.65	19.37	19.37	20.01	19.3	4.15M
August 29, 2025	19.7	19.74	19.74	19.87	19.43	3.94M
August 28, 2025	19.31	19.65	19.65	19.72	18.9	5.46M
August 27, 2025	19.72	19.31	19.31	20.19	19.3	5.53M
August 26, 2025	19.17	19.78	19.78	20.2	19.17	7.97M
August 25, 2025	18.85	19.2	19.2	19.38	18.74	10.81M
August 22, 2025	18.15	18.85	18.85	19.16	17.78	10.81M
August 21, 2025	18.14	18.2	18.2	18.32	18.08	3.36M
August 20, 2025	18.1	18.11	18.11	18.47	17.98	3.81M
August 19, 2025	17.65	18.23	18.23	18.32	17.55	6.53M
August 18, 2025	17.59	17.63	17.63	18.06	17.52	4.95M
August 15, 2025	17.18	17.57	17.57	17.85	17.18	4.93M
August 14, 2025	17.5	17.28	17.28	17.8	17.28	4.18M
August 13, 2025	17.55	17.51	17.51	17.7	17.46	3.08M
August 12, 2025	17.73	17.55	17.55	18.08	17.47	3.75M
August 11, 2025	17.85	17.67	17.67	17.93	17.64	2.91M
August 08, 2025	17.73	17.85	17.85	17.94	17.69	2.03M
August 07, 2025	18	17.74	17.74	18.16	17.71	2.77M
August 06, 2025	17.93	18.05	18.05	18.17	17.85	2.45M
August 05, 2025	17.82	17.98	17.98	17.98	17.78	2.13M
August 04, 2025	17.93	17.83	17.83	17.95	17.68	2.78M
August 01, 2025	18.07	18.02	18.02	18.3	17.9	3.15M
July 31, 2025	18.13	18.08	18.08	18.29	17.89	3.92M
July 30, 2025	17.88	18.13	18.13	18.63	17.73	7.12M
July 29, 2025	17.81	17.84	17.84	17.85	17.5	2.97M
July 28, 2025	17.84	17.73	17.73	17.93	17.62	3.17M
July 25, 2025	18.11	17.86	17.86	18.11	17.71	4.6M
July 24, 2025	18.2	17.9	17.9	18.3	17.8	6M
July 23, 2025	17.59	18.18	18.18	18.49	17.46	9.93M
July 22, 2025	17.4	17.6	17.6	18.05	17.33	5.7M
July 21, 2025	17.19	17.45	17.45	17.59	17.03	5.44M
July 18, 2025	17.3	17.18	17.18	17.34	17.03	2.56M
July 17, 2025	17.33	17.22	17.22	17.36	17.09	3.03M
July 16, 2025	17.32	17.22	17.22	17.5	17.06	3.69M
July 15, 2025	16.97	17.32	17.32	18.05	16.85	10.22M
July 14, 2025	16.67	16.91	16.91	16.95	16.5	4.44M
July 11, 2025	16.55	16.63	16.63	16.68	16.43	2.62M
July 10, 2025	16.51	16.55	16.55	16.65	16.4	2.76M
July 09, 2025	16.38	16.6	16.6	16.88	16.38	5.07M
July 08, 2025	16.47	16.51	16.51	16.61	16.38	4.71M
July 07, 2025	16.46	16.47	16.47	16.65	16.33	5.27M
July 04, 2025	17.18	16.56	16.56	17.23	16.51	10.05M
July 03, 2025	17.25	17.07	17.07	17.43	16.92	10.55M
July 02, 2025	16.25	17.55	17.55	17.91	16.16	22.87M
July 01, 2025	16.18	16.29	16.29	16.38	16.07	2.95M
June 30, 2025	15.45	16.18	16.18	16.39	15.41	5.43M
June 27, 2025	15.45	15.4	15.4	15.5	15.38	2.09M
June 26, 2025	15.89	15.41	15.41	15.89	15.38	2.47M
June 25, 2025	15.79	15.79	15.79	15.92	15.62	2.16M
June 24, 2025	15.75	15.7	15.7	15.79	15.59	1.94M
June 23, 2025	15.13	15.62	15.62	15.68	15.13	2.91M
June 20, 2025	15.63	15.29	15.29	15.72	15.22	4.2M
June 19, 2025	15.64	15.66	15.66	16.02	15.6	4.21M
June 18, 2025	15.61	15.7	15.7	15.79	15.56	2.16M
June 17, 2025	15.82	15.7	15.7	15.93	15.66	1.89M
June 16, 2025	15.8	15.8	15.8	15.94	15.62	2.5M

Zhejiang Huakang Pharmaceutical Co., Ltd. (605077.SS) SHH