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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	56	58.05	58.05	59.27	56	7.01M
September 02, 2025	52.68	56.73	56.73	57.57	52.68	9.22M
September 01, 2025	51.32	53.74	53.74	54.65	50.4	7.72M
August 29, 2025	49.01	51.35	51.35	55.55	48.65	7.61M
August 28, 2025	50.1	49.06	49.06	50.36	47.5	5.79M
August 27, 2025	51	50.2	50.2	51.5	49.23	4.7M
August 26, 2025	50.38	51	51	51.6	49.6	4.25M
August 25, 2025	50.02	50.41	50.41	52.3	49.8	4.24M
August 22, 2025	50.5	50.33	50.33	51.4	50	2.73M
August 21, 2025	51.8	50.48	50.48	52.78	49.91	4.14M
August 20, 2025	50.8	52.18	52.18	52.51	50.8	3.38M
August 19, 2025	52.02	51.4	51.4	53.5	51	4.6M
August 18, 2025	51.43	52.34	52.34	52.88	50.96	4.58M
August 15, 2025	52	51.64	51.64	52.5	50.8	3.26M
August 14, 2025	51.88	52.16	52.16	54.66	51.88	4.99M
August 13, 2025	50.4	52.3	52.3	52.45	49.28	4.87M
August 12, 2025	50.56	49.91	49.91	51.09	49.25	2.66M
August 11, 2025	49	50.68	50.68	50.84	49	2.74M
August 08, 2025	49.5	49.38	49.38	50.29	48.86	2.88M
August 07, 2025	51.3	50.4	50.4	51.82	49.2	6.07M
August 06, 2025	52.86	52.01	52.01	53.89	51.51	4.02M
August 05, 2025	53.33	53.04	53.04	53.97	51.94	4.61M
August 04, 2025	53.6	53.29	53.29	54.91	51.6	6.18M
August 01, 2025	54.89	54.7	54.7	57.2	53.9	4.84M
July 31, 2025	54	56	56	57.33	52.52	6.29M
July 30, 2025	54.16	54.38	54.38	55.21	52.05	5.41M
July 29, 2025	54.69	56.5	56.5	57.41	53.6	7.1M
July 28, 2025	52.3	54.27	54.27	54.55	52.3	5.13M
July 25, 2025	54.49	53.8	53.8	55.54	52.95	3.97M
July 24, 2025	55.5	54.66	54.66	56.97	53.57	6.32M
July 23, 2025	57	56	56	59.49	55.85	6.2M
July 22, 2025	62.18	58.13	58.13	62.77	57.88	7.87M
July 21, 2025	54.66	61.2	61.2	63.71	54.66	11.28M
July 18, 2025	54.2	54.66	54.66	55.68	51.82	6.96M

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