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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.54	15.43	15.43	15.6	15.4	1.49M
December 03, 2025	15.56	15.54	15.54	15.7	15.45	2.31M
December 02, 2025	15.9	15.51	15.51	15.9	15.47	2.68M
December 01, 2025	15.93	15.85	15.85	15.97	15.41	3.84M
November 28, 2025	15.8	16.01	16.01	16.1	15.68	1.84M
November 27, 2025	15.77	15.76	15.76	16	15.61	1.87M
November 26, 2025	15.86	15.84	15.84	16.1	15.75	2.67M
November 25, 2025	16.3	15.77	15.77	16.4	15.75	4.47M
November 24, 2025	15.71	15.98	15.98	16.34	15.44	10M
November 21, 2025	16.93	16.33	16.33	16.96	16.3	3.43M
November 20, 2025	17.2	16.95	16.95	17.41	16.93	1.96M
November 19, 2025	17.34	17.26	17.26	17.59	17.08	3.22M
November 18, 2025	17.45	17.36	17.36	17.65	17.26	2.26M
November 17, 2025	17.9	17.47	17.47	17.99	17.45	2.81M
November 14, 2025	18	17.87	17.87	18.3	17.86	2.72M
November 13, 2025	17.84	18.07	18.07	18.25	17.76	2.5M
November 12, 2025	17.75	17.87	17.87	17.88	17.63	2.05M
November 11, 2025	17.49	17.75	17.75	17.91	17.45	3.18M
November 10, 2025	16.99	17.52	17.52	17.7	16.99	3.51M
November 07, 2025	16.86	17	17	17.29	16.76	2.59M
November 06, 2025	16.81	16.86	16.86	16.88	16.67	1.84M
November 05, 2025	16.53	16.75	16.75	16.81	16.53	2.11M
November 04, 2025	17.14	16.65	16.65	17.15	16.57	4.28M
November 03, 2025	17.58	17.14	17.14	17.58	17	4.62M
October 31, 2025	17.57	17.51	17.51	17.93	17.38	3.73M
October 30, 2025	17.97	17.52	17.52	17.97	17.45	2.37M
October 29, 2025	17.83	17.98	17.98	18.05	17.4	1.64M
October 28, 2025	18.08	18.11	18.11	18.2	17.89	1.49M
October 27, 2025	17.88	18.08	18.08	18.38	17.84	2.62M
October 24, 2025	17.8	17.84	17.84	17.94	17.7	1.03M
October 23, 2025	17.89	17.78	17.78	17.92	17.47	2.16M
October 22, 2025	18.19	17.92	17.92	18.42	17.9	1.89M
October 21, 2025	17.48	18.32	18.32	18.35	17.47	4.87M
October 20, 2025	17.81	17.43	17.43	17.97	17.36	2.62M
October 17, 2025	18.38	17.8	17.8	18.5	17.72	3.38M
October 16, 2025	18.96	18.41	18.41	18.96	18.35	3.58M
October 15, 2025	18.76	18.94	18.94	19.04	18.75	1.48M
October 14, 2025	19.24	18.89	18.89	19.36	18.79	2.27M
October 13, 2025	18.91	19.27	19.27	19.48	18.7	3.84M
October 10, 2025	18.86	19.29	19.29	19.43	18.73	3.1M
October 09, 2025	18.83	18.87	18.87	18.97	18.52	2.21M
September 30, 2025	18.73	18.81	18.81	19.03	18.67	2.06M
September 29, 2025	18.47	18.79	18.79	18.88	17.99	3.4M
September 26, 2025	18.13	18.49	18.49	18.63	18	3.19M
September 25, 2025	18.31	18.19	18.19	18.54	18.15	1.66M
September 24, 2025	18.18	18.44	18.44	18.56	18.07	3.71M
September 23, 2025	17.75	18.18	18.18	18.27	17.2	4.52M
September 22, 2025	18.01	17.7	17.7	18.05	17.57	2.18M
September 19, 2025	17.88	18.03	18.03	18.11	17.78	1.96M
September 18, 2025	18.64	17.88	17.88	18.67	17.86	5.05M
September 17, 2025	18.8	18.56	18.56	18.84	18.47	2.53M
September 16, 2025	18.9	18.87	18.87	18.99	18.51	3.35M
September 15, 2025	18.54	19.05	19.05	19.2	18.54	4.9M
September 12, 2025	18.79	18.64	18.64	19.48	18.37	3.54M
September 11, 2025	18.68	18.64	18.64	18.79	18.43	3.87M
September 10, 2025	18.79	18.68	18.68	18.88	18.57	2.6M
September 09, 2025	19.27	18.84	18.84	19.56	18.7	3.85M
September 08, 2025	18.82	19.4	19.4	19.41	18.72	3.41M
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

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