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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.6	45.33	45.33	46.88	45.2	2.85M
February 12, 2026	46.76	46.5	46.5	47.25	46.3	1.86M
February 11, 2026	46.85	46.8	46.8	47.47	46.64	1.5M
February 10, 2026	47.08	46.95	46.95	47.5	46.67	2.22M
February 09, 2026	48.05	47.03	47.03	48.23	46.71	2.96M
February 06, 2026	47.05	47.56	47.56	48.85	46.72	3.47M
February 05, 2026	48.46	47.28	47.28	48.46	46.5	2.51M
February 04, 2026	46.48	48.04	48.04	48.1	46.03	3.61M
February 03, 2026	46.79	46.2	46.2	46.94	45.49	2.71M
February 02, 2026	46.96	46.46	46.46	48.59	46.21	2.78M
January 30, 2026	48.28	47.3	47.3	48.32	46.72	2.42M
January 29, 2026	48.99	48.3	48.3	49.98	47.78	3.93M
January 28, 2026	47.51	48.5	48.5	49.83	47.51	4.16M
January 27, 2026	49.38	47.95	47.95	49.45	47.05	5.51M
January 26, 2026	51.1	49.33	49.33	51.1	48.3	6.22M
January 23, 2026	51	51.89	51.89	52.63	49.5	6.98M
January 22, 2026	47.38	50.35	50.35	50.65	47.38	7.58M
January 21, 2026	46.69	47.27	47.27	47.85	46.28	2.04M
January 20, 2026	46.91	46.79	46.79	47.6	46.22	1.93M
January 19, 2026	46.64	47.29	47.29	47.45	46.22	2.33M
January 16, 2026	47	46.49	46.49	47.19	45.9	2.58M
January 15, 2026	47.7	46.85	46.85	47.74	46.68	2.63M
January 14, 2026	49.65	47.7	47.7	50.48	47	5.48M
January 13, 2026	50.19	49.27	49.27	50.8	48.8	4.19M
January 12, 2026	52.78	49.7	49.7	52.81	49.2	6.35M
January 09, 2026	50.45	51.1	51.1	51.37	49.2	5.12M
January 08, 2026	50.19	50.02	50.02	50.79	49.5	2.43M
January 07, 2026	49.1	49.98	49.98	50.15	48.81	2.7M
January 06, 2026	48.61	49	49	49.08	47.98	2.95M
January 05, 2026	47.62	48.55	48.55	49.2	47.3	2.71M
December 31, 2025	48.2	47.7	47.7	48.2	47.32	1.05M
December 30, 2025	47.61	47.73	47.73	48.08	47.1	1.15M
December 29, 2025	48.36	47.91	47.91	48.36	47.6	1.23M
December 26, 2025	49	47.92	47.92	49.15	47.74	1.88M
December 25, 2025	48.88	49	49	49.13	48.06	1.25M
December 24, 2025	49.05	49.1	49.1	49.36	48.45	1.17M
December 23, 2025	49.88	49.09	49.09	50.88	48.79	1.85M
December 22, 2025	48.57	49.84	49.84	50.33	48.13	2.51M
December 19, 2025	47.53	48.33	48.33	48.67	47.06	1.7M
December 18, 2025	47.97	47.3	47.3	48.18	47.2	1.38M
December 17, 2025	46.67	47.66	47.66	47.68	46.31	1.13M
December 16, 2025	48.36	46.76	46.76	48.36	46.2	1.63M
December 15, 2025	49.2	48.33	48.33	49.49	48	2.07M
December 12, 2025	48.08	49.59	49.59	49.67	47.42	2.92M
December 11, 2025	48.1	48.08	48.08	48.83	47.69	1.43M
December 10, 2025	48.04	48.01	48.01	48.48	47.31	1.4M
December 09, 2025	47.98	47.79	47.79	49.68	47.71	1.89M
December 08, 2025	47.61	47.98	47.98	48.3	47.31	1.43M
December 05, 2025	46.01	47.13	47.13	47.22	45.95	1.52M
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

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