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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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