Hunan Warrant Pharmaceutical Co.,Ltd - 688799.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.48	46.72	46.72	48.48	46.51	1.7M
December 03, 2025	47.41	48	48	48	46.68	1.94M
December 02, 2025	48.21	47.56	47.56	49.88	47.28	1.66M
December 01, 2025	48.5	48.48	48.48	48.67	47.63	1.15M
November 28, 2025	48.06	48.37	48.37	48.66	47.24	1.33M
November 27, 2025	47.91	48.07	48.07	48.46	47.55	1.97M
November 26, 2025	47.56	48	48	49.46	47.4	2.74M
November 25, 2025	47	47.8	47.8	48.2	47	2.42M
November 24, 2025	45.41	47.09	47.09	47.65	45.41	2.9M
November 21, 2025	48.78	45.39	45.39	48.78	44.69	4.41M
November 20, 2025	49.22	48.6	48.6	49.42	48.41	754,606
November 19, 2025	49.3	48.92	48.92	49.67	48.16	1.38M
November 18, 2025	50.68	49.22	49.22	50.76	49.05	1.73M
November 17, 2025	51.64	51	51	52.28	50.8	1.64M
November 14, 2025	52.06	51.95	51.95	53.09	51.88	3.07M
November 13, 2025	50.14	52.3	52.3	52.3	49.65	3.79M
November 12, 2025	48.87	50.03	50.03	50.61	48.64	2.63M
November 11, 2025	49.17	48.82	48.82	49.32	48.46	1.83M
November 10, 2025	48	49.25	49.25	49.54	48	2.38M
November 07, 2025	48.46	48.18	48.18	49.3	48.18	2.4M
November 06, 2025	49.84	48.69	48.69	50.67	48.21	4.34M
November 05, 2025	49.7	49.91	49.91	51.08	49.3	2.23M
November 04, 2025	51.04	49.89	49.89	51.75	49.72	2.24M
November 03, 2025	52.08	51.75	51.75	52.5	50.32	4.03M
October 31, 2025	50.5	52.08	52.08	53.88	50.21	8.84M
October 30, 2025	50.3	49.49	49.49	50.33	49.06	2.05M
October 29, 2025	50.3	50.09	50.09	50.79	49.41	1.46M
October 28, 2025	49.55	50.26	50.26	50.3	48.8	2.78M
October 27, 2025	50.68	49.4	49.4	50.68	48.73	3.48M
October 24, 2025	52.29	50.39	50.39	52.76	49.71	3.68M
October 23, 2025	52.02	52.2	52.2	53	50.55	3.07M
October 22, 2025	51.89	50.79	50.79	52.8	50.3	2.36M
October 21, 2025	52	52.25	52.25	52.45	49.6	3.23M
October 20, 2025	51.69	51.65	51.65	52.91	51	2.62M
October 17, 2025	55.76	51.48	51.48	55.76	50	5.71M
October 16, 2025	60.01	54.92	54.92	60.51	53.1	12.53M
October 15, 2025	58.16	60.5	60.5	61.52	58.16	6.44M
October 14, 2025	60.6	58.47	58.47	61.49	58.25	4.03M
October 13, 2025	55.55	60.69	60.69	63.28	54.7	8.24M
October 10, 2025	56.64	57.28	57.28	58.76	55.6	2.67M
October 09, 2025	58	56.97	56.97	58.48	55.47	2.8M
September 30, 2025	56.68	57.18	57.18	57.57	55.68	2.06M
September 29, 2025	56.41	56.56	56.56	57.25	54.2	2.69M
September 26, 2025	56.66	56.66	56.66	57.39	55.59	1.86M
September 25, 2025	57.7	56.6	56.6	58.61	56.6	2.9M
September 24, 2025	56.71	57.85	57.85	58.25	56.06	2.85M
September 23, 2025	58.38	56.88	56.88	59.48	55.44	4.27M
September 22, 2025	58.33	58.48	58.48	60.27	57.4	3.4M
September 19, 2025	59.2	58.92	58.92	59.73	58.19	3.52M
September 18, 2025	58.3	58.72	58.72	60.92	57.8	5.71M
September 17, 2025	63.5	57.92	57.92	64.44	57.73	10.13M
September 16, 2025	65.23	63.8	63.8	65.48	62.27	5M
September 15, 2025	62.57	65.58	65.58	66.88	60.84	7.64M
September 12, 2025	58.11	63.71	63.71	65.56	57.68	9.77M
September 11, 2025	54.98	58.11	58.11	58.84	52.2	6.15M
September 10, 2025	54.75	56.13	56.13	56.99	53.22	3.73M
September 09, 2025	59.11	55.34	55.34	60.8	52.08	9.8M
September 08, 2025	58.6	59.11	59.11	61.49	58.3	5.41M
September 05, 2025	57.16	57.88	57.88	58.25	55.93	5.51M
September 04, 2025	57.97	57.11	57.11	58.99	55.56	5.61M

Hunan Warrant Pharmaceutical Co.,Ltd (688799.SS) SHH