Hunan Hansen Pharmaceutical Co., Ltd. (002412.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.10 | 5.17 | 5.01 | 5.05 | 5.05 | 5,587,950 |
| 18 Apr 2024 | 5.17 | 5.18 | 5.08 | 5.09 | 5.09 | 6,699,626 |
| 17 Apr 2024 | 4.95 | 5.17 | 4.93 | 5.17 | 5.17 | 8,402,200 |
| 16 Apr 2024 | 5.17 | 5.19 | 4.80 | 4.83 | 4.83 | 10,949,985 |
| 15 Apr 2024 | 5.41 | 5.48 | 5.10 | 5.18 | 5.18 | 10,418,539 |
| 12 Apr 2024 | 5.58 | 5.64 | 5.46 | 5.48 | 5.48 | 6,391,196 |
| 11 Apr 2024 | 5.53 | 5.62 | 5.44 | 5.60 | 5.60 | 6,763,036 |
| 10 Apr 2024 | 5.73 | 5.73 | 5.52 | 5.56 | 5.56 | 7,878,641 |
| 09 Apr 2024 | 5.55 | 5.71 | 5.50 | 5.71 | 5.71 | 8,753,031 |
| 08 Apr 2024 | 5.65 | 5.66 | 5.53 | 5.55 | 5.55 | 8,444,459 |
| 03 Apr 2024 | 5.78 | 5.78 | 5.58 | 5.68 | 5.68 | 11,647,303 |
| 02 Apr 2024 | 5.58 | 5.86 | 5.51 | 5.73 | 5.73 | 18,230,012 |
| 01 Apr 2024 | 5.53 | 5.57 | 5.48 | 5.57 | 5.57 | 8,451,278 |
| 29 Mar 2024 | 5.40 | 5.47 | 5.36 | 5.51 | 5.51 | 7,690,250 |
| 28 Mar 2024 | 5.35 | 5.66 | 5.31 | 5.48 | 5.48 | 15,239,700 |
| 27 Mar 2024 | 5.40 | 5.47 | 5.33 | 5.33 | 5.33 | 6,809,500 |
| 26 Mar 2024 | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | 7,396,800 |
| 25 Mar 2024 | 5.52 | 5.54 | 5.36 | 5.36 | 5.36 | 8,243,940 |
| 22 Mar 2024 | 5.64 | 5.65 | 5.40 | 5.52 | 5.52 | 10,959,880 |
| 21 Mar 2024 | 5.63 | 5.72 | 5.57 | 5.66 | 5.66 | 8,523,128 |
| 20 Mar 2024 | 5.57 | 5.66 | 5.55 | 5.63 | 5.63 | 6,792,972 |
| 19 Mar 2024 | 5.56 | 5.66 | 5.54 | 5.57 | 5.57 | 9,314,869 |
| 18 Mar 2024 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | 9,829,553 |
| 15 Mar 2024 | 5.43 | 5.50 | 5.40 | 5.47 | 5.47 | 8,847,929 |
| 14 Mar 2024 | 5.51 | 5.58 | 5.37 | 5.46 | 5.46 | 10,220,417 |
| 13 Mar 2024 | 5.50 | 5.52 | 5.37 | 5.44 | 5.44 | 12,026,929 |
| 12 Mar 2024 | 5.33 | 5.55 | 5.33 | 5.52 | 5.52 | 18,314,389 |
| 11 Mar 2024 | 5.29 | 5.33 | 5.22 | 5.33 | 5.33 | 8,349,521 |
| 08 Mar 2024 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 8,641,963 |
| 07 Mar 2024 | 5.22 | 5.25 | 5.13 | 5.14 | 5.14 | 7,672,444 |
| 06 Mar 2024 | 5.15 | 5.26 | 5.10 | 5.19 | 5.19 | 7,319,502 |
| 05 Mar 2024 | 5.32 | 5.32 | 5.15 | 5.17 | 5.17 | 9,211,100 |
| 04 Mar 2024 | 5.29 | 5.36 | 5.22 | 5.32 | 5.32 | 10,003,369 |
| 01 Mar 2024 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 10,441,440 |
| 29 Feb 2024 | 4.96 | 5.19 | 4.96 | 5.17 | 5.17 | 13,568,940 |
| 28 Feb 2024 | 5.42 | 5.56 | 5.00 | 5.01 | 5.01 | 21,852,350 |
| 27 Feb 2024 | 5.32 | 5.42 | 5.27 | 5.42 | 5.42 | 12,010,880 |
| 26 Feb 2024 | 5.23 | 5.46 | 5.19 | 5.35 | 5.35 | 13,174,937 |
| 23 Feb 2024 | 5.13 | 5.26 | 5.09 | 5.24 | 5.24 | 12,153,980 |
| 22 Feb 2024 | 5.03 | 5.15 | 5.00 | 5.14 | 5.14 | 11,316,922 |
| 21 Feb 2024 | 4.97 | 5.18 | 4.93 | 5.05 | 5.05 | 14,504,105 |
| 20 Feb 2024 | 4.88 | 5.11 | 4.77 | 5.01 | 5.01 | 14,343,408 |
| 19 Feb 2024 | 4.90 | 5.03 | 4.77 | 4.90 | 4.90 | 21,157,206 |
| 08 Feb 2024 | 4.33 | 4.70 | 4.28 | 4.70 | 4.70 | 22,446,877 |
| 07 Feb 2024 | 4.55 | 4.58 | 4.20 | 4.27 | 4.27 | 22,226,724 |
| 06 Feb 2024 | 4.43 | 4.70 | 4.08 | 4.52 | 4.52 | 19,725,945 |
| 05 Feb 2024 | 4.86 | 4.97 | 4.48 | 4.49 | 4.49 | 15,543,716 |
| 02 Feb 2024 | 5.27 | 5.34 | 4.77 | 4.98 | 4.98 | 10,238,769 |
| 01 Feb 2024 | 5.32 | 5.35 | 5.12 | 5.24 | 5.24 | 7,838,569 |
| 31 Jan 2024 | 5.66 | 5.67 | 5.30 | 5.32 | 5.32 | 9,275,399 |
| 30 Jan 2024 | 5.83 | 5.88 | 5.66 | 5.67 | 5.67 | 6,728,379 |
| 29 Jan 2024 | 6.05 | 6.10 | 5.85 | 5.88 | 5.88 | 5,956,470 |
| 26 Jan 2024 | 6.01 | 6.19 | 6.01 | 6.05 | 6.05 | 8,086,200 |
| 25 Jan 2024 | 5.80 | 6.02 | 5.72 | 6.00 | 6.00 | 7,784,300 |
| 24 Jan 2024 | 5.76 | 5.84 | 5.52 | 5.80 | 5.80 | 9,042,100 |
| 23 Jan 2024 | 5.85 | 5.85 | 5.61 | 5.74 | 5.74 | 10,535,543 |
| 22 Jan 2024 | 6.27 | 6.27 | 5.76 | 5.81 | 5.81 | 6,971,000 |
| 19 Jan 2024 | 6.34 | 6.36 | 6.20 | 6.23 | 6.23 | 6,479,648 |
| 18 Jan 2024 | 6.50 | 6.50 | 6.15 | 6.33 | 6.33 | 8,313,400 |
| 17 Jan 2024 | 6.56 | 6.67 | 6.46 | 6.47 | 6.47 | 5,406,600 |
| 16 Jan 2024 | 6.73 | 6.74 | 6.50 | 6.62 | 6.62 | 6,891,309 |
| 15 Jan 2024 | 6.61 | 6.78 | 6.61 | 6.72 | 6.72 | 5,729,232 |
| 12 Jan 2024 | 6.75 | 6.83 | 6.67 | 6.67 | 6.67 | 5,877,182 |
| 11 Jan 2024 | 6.77 | 6.81 | 6.69 | 6.75 | 6.75 | 6,905,800 |
| 10 Jan 2024 | 6.78 | 6.84 | 6.69 | 6.77 | 6.77 | 5,049,167 |
| 09 Jan 2024 | 6.73 | 6.84 | 6.70 | 6.77 | 6.77 | 5,945,650 |
| 08 Jan 2024 | 6.84 | 6.87 | 6.72 | 6.72 | 6.72 | 4,965,100 |
| 05 Jan 2024 | 7.01 | 7.06 | 6.84 | 6.87 | 6.87 | 6,242,400 |
| 04 Jan 2024 | 6.93 | 7.05 | 6.87 | 7.01 | 7.01 | 6,687,670 |
| 03 Jan 2024 | 6.90 | 7.07 | 6.89 | 6.97 | 6.97 | 9,155,802 |
| 02 Jan 2024 | 6.78 | 6.99 | 6.75 | 6.93 | 6.93 | 9,189,207 |
| 29 Dec 2023 | 6.71 | 6.80 | 6.70 | 6.78 | 6.78 | 5,608,970 |
| 28 Dec 2023 | 6.67 | 6.76 | 6.61 | 6.73 | 6.73 | 7,142,314 |
| 27 Dec 2023 | 6.66 | 6.72 | 6.59 | 6.69 | 6.69 | 4,390,670 |
| 26 Dec 2023 | 6.66 | 6.70 | 6.60 | 6.63 | 6.63 | 4,515,114 |
| 25 Dec 2023 | 6.64 | 6.72 | 6.58 | 6.66 | 6.66 | 5,266,874 |
| 22 Dec 2023 | 6.81 | 6.82 | 6.66 | 6.68 | 6.68 | 5,889,800 |
| 21 Dec 2023 | 6.81 | 6.83 | 6.66 | 6.82 | 6.82 | 6,377,914 |
| 20 Dec 2023 | 6.90 | 6.97 | 6.81 | 6.82 | 6.82 | 4,728,599 |
| 19 Dec 2023 | 6.89 | 6.93 | 6.77 | 6.84 | 6.84 | 5,942,555 |
| 18 Dec 2023 | 6.95 | 7.08 | 6.87 | 6.90 | 6.90 | 6,548,086 |
| 15 Dec 2023 | 7.07 | 7.12 | 6.93 | 6.97 | 6.97 | 6,300,227 |
| 14 Dec 2023 | 7.12 | 7.21 | 7.06 | 7.07 | 7.07 | 6,006,769 |
| 13 Dec 2023 | 6.98 | 7.21 | 6.95 | 7.12 | 7.12 | 9,681,797 |
| 12 Dec 2023 | 6.94 | 7.03 | 6.91 | 7.00 | 7.00 | 6,539,190 |
| 11 Dec 2023 | 6.94 | 6.98 | 6.83 | 6.94 | 6.94 | 8,125,670 |
| 08 Dec 2023 | 7.04 | 7.09 | 6.92 | 6.93 | 6.93 | 7,219,400 |
| 07 Dec 2023 | 7.10 | 7.17 | 7.03 | 7.05 | 7.05 | 8,727,100 |
| 06 Dec 2023 | 7.13 | 7.15 | 7.01 | 7.11 | 7.11 | 6,907,200 |
| 05 Dec 2023 | 7.25 | 7.26 | 7.14 | 7.14 | 7.14 | 7,618,881 |
| 04 Dec 2023 | 7.14 | 7.32 | 7.09 | 7.20 | 7.20 | 9,661,140 |
| 01 Dec 2023 | 7.15 | 7.25 | 7.10 | 7.12 | 7.12 | 5,817,092 |
| 30 Nov 2023 | 7.11 | 7.16 | 7.06 | 7.15 | 7.15 | 6,401,410 |
| 29 Nov 2023 | 7.17 | 7.19 | 7.06 | 7.12 | 7.12 | 6,144,600 |
| 28 Nov 2023 | 7.27 | 7.29 | 7.00 | 7.18 | 7.18 | 9,745,817 |
| 27 Nov 2023 | 7.28 | 7.32 | 7.10 | 7.13 | 7.13 | 12,584,250 |
| 24 Nov 2023 | 7.27 | 7.38 | 7.16 | 7.23 | 7.23 | 16,318,155 |
| 23 Nov 2023 | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | 10,248,000 |
| 22 Nov 2023 | 7.14 | 7.23 | 7.06 | 7.13 | 7.13 | 9,899,423 |
| 21 Nov 2023 | 7.17 | 7.20 | 7.06 | 7.14 | 7.14 | 11,007,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.