Shanghai - Delayed Quote
CNY
Zhejiang Huahai Pharmaceutical Co., Ltd. (600521.SS)
16.26
+0.36
(+2.26%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.85
16.72
15.66
16.26
16.26
34,449,194
Oct 29, 2026
16.21
16.26
15.73
15.90
15.90
23,423,597
Oct 28, 2026
16.15
16.39
16.06
16.20
16.20
19,556,308
Oct 27, 2026
16.79
16.92
16.03
16.03
16.03
33,596,696
Oct 26, 2026
16.65
16.96
16.60
16.73
16.73
21,324,378
Oct 23, 2026
15.87
16.77
15.81
16.73
16.73
30,529,627
Oct 22, 2026
16.59
16.59
16.13
16.13
16.13
25,461,033
Oct 21, 2026
16.81
16.95
16.62
16.64
16.64
29,912,119
Oct 20, 2026
16.60
16.78
16.40
16.74
16.74
25,083,208
Oct 19, 2026
16.40
16.80
16.31
16.66
16.66
26,361,194
Oct 16, 2026
16.67
17.19
16.34
16.51
16.51
40,090,352
Oct 15, 2026
16.22
16.80
16.12
16.49
16.49
33,688,230
Oct 14, 2026
16.80
16.81
16.39
16.50
16.50
27,416,595
Oct 13, 2026
16.75
17.12
16.51
16.87
16.87
41,845,360
Oct 12, 2026
17.49
17.49
16.86
16.88
16.88
41,711,422
Oct 9, 2026
16.77
17.46
16.58
17.45
17.45
72,199,528
Oct 8, 2026
17.00
17.10
16.56
16.65
16.65
61,239,685
Sep 30, 2026
15.97
16.46
15.89
16.34
16.34
21,244,737
Sep 29, 2026
15.91
16.38
15.82
15.99
15.99
18,838,722
Sep 28, 2026
15.87
16.11
15.82
15.91
15.91
14,331,717
Sep 24, 2026
16.22
16.43
15.75
15.88
15.88
27,338,946
Sep 23, 2026
16.50
16.63
16.33
16.41
16.41
17,316,859
Sep 22, 2026
16.61
16.75
16.45
16.57
16.57
21,793,719
Sep 21, 2026
16.18
16.71
16.18
16.66
16.66
34,973,650
Sep 18, 2026
16.35
16.56
16.13
16.14
16.14
18,886,806
Sep 17, 2026
16.10
16.60
16.09
16.35
16.35
22,398,747
Sep 16, 2026
15.63
16.42
15.45
16.21
16.21
36,491,509
Sep 15, 2026
15.51
15.65
15.47
15.52
15.52
10,148,015
Sep 14, 2026
15.36
15.65
15.29
15.62
15.62
13,957,462
Sep 11, 2026
15.51
15.59
15.15
15.37
15.37
15,770,288
Sep 10, 2026
15.78
15.87
15.45
15.54
15.54
17,899,325
Sep 9, 2026
15.81
15.93
15.74
15.88
15.88
11,067,222
Sep 8, 2026
15.81
16.02
15.66
15.89
15.89
14,663,744
Sep 7, 2026
15.96
15.96
15.63
15.75
15.75
19,306,424
Sep 4, 2026
16.10
16.17
15.96
15.99
15.99
18,587,700
Sep 3, 2026
15.97
16.15
15.84
16.11
16.11
17,100,759
Sep 2, 2026
16.14
16.24
15.96
15.97
15.97
19,713,846
Sep 1, 2026
16.10
16.27
16.01
16.20
16.20
21,896,005
Aug 31, 2026
16.35
16.35
15.93
16.11
16.11
27,485,883
Aug 28, 2026
16.60
16.67
16.33
16.46
16.46
21,897,987
Aug 27, 2026
16.44
16.88
16.41
16.64
16.64
32,167,729
Aug 26, 2026
16.36
16.66
16.20
16.40
16.40
22,921,084
Aug 25, 2026
16.08
16.45
15.88
16.43
16.43
28,734,377
Aug 24, 2026
16.51
16.66
15.90
16.20
16.20
36,500,123
Aug 21, 2026
17.06
17.10
16.48
16.62
16.62
50,559,380
Aug 20, 2026
17.50
17.93
17.17
17.37
17.37
56,253,772
Aug 19, 2026
17.09
17.46
16.78
17.15
17.15
49,052,644
Aug 18, 2026
17.30
17.44
16.87
17.09
17.09
36,239,166
Aug 17, 2026
17.53
17.63
16.93
17.36
17.36
37,906,656
Aug 14, 2026
18.01
18.05
17.36
17.53
17.53
41,283,637
Aug 13, 2026
17.95
18.41
17.81
18.00
18.00
45,476,392
Aug 12, 2026
18.13
18.55
17.99
18.03
18.03
42,774,379
Aug 11, 2026
17.99
18.73
17.85
18.24
18.24
62,993,406
Aug 10, 2026
17.77
18.37
17.73
18.19
18.19
79,005,241
Aug 7, 2026
16.39
17.57
16.36
17.55
17.55
72,036,304
Aug 6, 2026
16.58
16.90
16.42
16.46
16.46
29,759,301
Aug 5, 2026
17.04
17.19
16.57
16.66
16.66
39,092,090
Aug 4, 2026
16.89
17.11
16.77
17.04
17.04
33,503,353
Aug 3, 2026
16.80
16.95
16.56
16.77
16.77
27,124,189
Jul 31, 2026
16.37
16.79
16.32
16.72
16.72
36,987,635
Jul 30, 2026
16.30
16.81
16.15
16.32
16.32
36,954,944
Jul 29, 2026
16.11
16.44
15.94
16.27
16.27
27,892,531
Jul 28, 2026
16.42
16.69
15.96
16.04
16.04
30,702,900
Jul 27, 2026
16.02
16.60
15.94
16.57
16.57
33,851,567
Jul 24, 2026
16.56
16.78
15.99
16.01
16.01
34,592,201
Jul 23, 2026
16.98
17.13
16.30
16.74
16.74
39,691,292
Jul 22, 2026
16.52
17.38
16.41
17.12
17.12
49,446,944
Jul 21, 2026
16.51
16.76
16.10
16.63
16.63
46,135,016
Jul 20, 2026
16.07
16.93
16.03
16.57
16.57
55,956,349
Jul 17, 2026
17.40
17.78
16.13
16.15
16.15
74,987,782
Jul 16, 2026
16.61
17.80
16.52
17.63
17.63
86,192,941
Jul 15, 2026
16.41
17.54
16.41
16.89
16.89
84,440,551
Jul 14, 2026
16.65
17.00
16.33
16.97
16.97
44,306,446
Jul 13, 2026
16.65
17.25
16.59
16.84
16.84
46,980,231
Jul 10, 2026
16.06
17.07
15.90
16.84
16.84
54,648,828
Jul 9, 2026
16.02
16.56
15.82
16.26
16.26
39,702,320
Jul 8, 2026
16.19
16.73
15.95
16.35
16.35
53,442,192
Jul 7, 2026
16.38
16.82
16.09
16.13
16.13
68,253,548
Jul 6, 2026
16.20
16.95
16.01
16.80
16.80
101,276,988
Jul 3, 2026
15.12
15.49
14.90
15.41
15.41
30,758,571
Jul 2, 2026
14.80
15.19
14.72
14.91
14.91
23,487,916
Jul 1, 2026
14.44
14.85
14.05
14.83
14.83
30,981,372
Jun 30, 2026
14.66
14.70
14.35
14.40
14.40
18,193,284
Jun 29, 2026
14.01
14.76
13.73
14.67
14.67
28,908,624
Jun 26, 2026
14.51
14.70
14.00
14.01
14.01
18,172,065
Jun 25, 2026
14.52
14.76
14.11
14.59
14.59
20,758,370
Jun 24, 2026
14.70
15.12
14.68
14.72
14.72
22,597,247
Jun 23, 2026
14.32
14.85
14.23
14.69
14.69
20,240,362
Jun 22, 2026
14.33
14.33
13.76
14.29
14.29
19,582,511
Jun 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
14.28
14.59
14.06
14.35
14.35
12,237,388
Jun 17, 2026
14.33
14.43
14.23
14.29
14.19
8,204,770
Jun 16, 2026
14.64
14.64
14.35
14.36
14.26
10,801,982
Jun 15, 2026
14.45
14.75
14.35
14.64
14.54
14,031,368
Jun 12, 2026
14.10
14.49
14.00
14.45
14.35
16,022,046
Jun 11, 2026
14.36
14.44
14.07
14.09
13.99
13,815,347
Jun 10, 2026
14.68
14.74
14.25
14.41
14.31
20,151,141
Jun 9, 2026
14.96
14.99
14.68
14.74
14.64
10,532,060
Jun 8, 2026
14.80
15.19
14.73
14.88
14.78
10,590,244
Jun 5, 2026
15.17
15.22
14.91
15.00
14.90
11,988,373
Jun 4, 2026
15.35
15.52
14.90
15.04
14.93
15,473,134
Jun 3, 2026
15.65
15.70
15.35
15.35
15.24
14,867,505
Jun 2, 2026
15.96
16.07
15.64
15.71
15.60
18,205,194
Jun 1, 2026
16.30
16.50
15.90
16.07
15.96
20,065,281
May 29, 2026
16.05
16.25
15.83
15.96
15.85
20,898,080
May 28, 2026
15.79
16.45
15.65
16.08
15.97
23,456,148
May 27, 2026
16.03
16.24
15.55
15.83
15.72
25,525,113
May 26, 2026
15.79
16.28
15.36
16.09
15.98
31,486,511
May 25, 2026
16.31
16.32
15.60
15.79
15.68
33,214,212
May 22, 2026
17.30
17.37
16.34
16.42
16.31
39,375,128
May 21, 2026
16.61
17.65
16.61
17.02
16.90
64,149,428
May 20, 2026
16.40
16.74
16.29
16.65
16.53
27,113,870
May 19, 2026
16.16
16.50
16.14
16.40
16.29
18,095,470
May 18, 2026
16.31
16.40
16.06
16.18
16.07
20,391,912
May 15, 2026
16.52
16.87
16.37
16.52
16.40
23,088,078
May 14, 2026
17.00
17.02
16.52
16.57
16.45
24,357,162
May 13, 2026
17.02
17.20
16.85
16.95
16.83
24,810,032
May 12, 2026
17.34
17.52
16.98
17.09
16.97
43,478,974
May 11, 2026
16.50
17.67
16.37
17.46
17.34
71,134,637
May 8, 2026
16.30
16.50
16.24
16.45
16.33
20,007,880
May 7, 2026
16.10
16.63
16.10
16.38
16.27
28,331,398
May 6, 2026
16.32
16.36
16.00
16.10
15.99
33,691,261
Apr 30, 2026
16.01
16.60
15.88
16.29
16.18
33,143,729
Apr 29, 2026
15.73
16.08
15.71
16.00
15.89
15,476,756
Apr 28, 2026
15.77
16.07
15.71
15.80
15.69
13,330,969
Apr 27, 2026
15.65
15.80
15.53
15.78
15.67
12,524,534
Apr 24, 2026
16.04
16.06
15.70
15.72
15.61
22,248,942
Apr 23, 2026
16.27
16.37
16.08
16.14
16.03
17,279,094
Apr 22, 2026
16.18
16.34
16.08
16.29
16.18
17,495,806
Apr 21, 2026
16.33
16.56
16.16
16.25
16.14
20,338,666
Apr 20, 2026
16.61
16.82
16.38
16.43
16.32
36,054,057
Apr 17, 2026
16.22
17.16
16.02
16.88
16.76
57,951,374
Apr 16, 2026
16.43
16.46
16.20
16.29
16.18
24,949,340
Apr 15, 2026
16.31
16.66
16.09
16.51
16.39
48,091,497
Apr 14, 2026
15.87
16.27
15.73
16.09
15.98
23,830,720
Apr 13, 2026
16.01
16.08
15.78
15.84
15.73
24,830,136
Apr 10, 2026
15.80
16.75
15.68
16.19
16.08
34,845,401
Apr 9, 2026
15.98
16.26
15.74
15.76
15.65
22,426,992
Apr 8, 2026
16.15
16.35
15.92
16.06
15.95
25,957,053
Apr 7, 2026
15.99
16.19
15.51
15.86
15.75
18,756,962
Apr 3, 2026
16.26
16.48
15.76
15.88
15.77
28,556,427
Apr 2, 2026
16.50
16.69
16.36
16.50
16.38
29,892,681
Apr 1, 2026
16.16
16.77
15.98
16.59
16.47
49,099,695
Mar 31, 2026
16.05
16.39
16.01
16.06
15.95
21,963,021
Mar 30, 2026
15.60
16.35
15.45
16.18
16.07
44,505,707
Mar 27, 2026
14.80
15.88
14.72
15.82
15.71
28,055,131
Mar 26, 2026
15.00
15.25
14.89
14.94
14.84
10,216,875
Mar 25, 2026
15.05
15.28
15.01
15.13
15.02
12,426,569
Mar 24, 2026
14.64
15.00
14.60
14.97
14.87
17,171,365
Mar 23, 2026
15.19
15.19
14.37
14.46
14.36
22,951,565
Mar 20, 2026
15.55
15.84
15.30
15.30
15.19
13,289,856
Mar 19, 2026
15.73
15.87
15.51
15.57
15.46
11,880,796
Mar 18, 2026
15.82
15.88
15.59
15.85
15.74
13,010,773
Mar 17, 2026
15.83
16.14
15.76
15.85
15.74
16,673,841
Mar 16, 2026
15.88
16.00
15.73
15.83
15.72
12,232,267
Mar 13, 2026
15.91
16.06
15.79
15.83
15.72
12,213,472
Mar 12, 2026
15.96
16.07
15.80
15.98
15.87
11,965,158
Mar 11, 2026
16.12
16.15
15.89
15.98
15.87
13,796,800
Mar 10, 2026
15.94
16.16
15.90
16.12
16.01
17,757,703
Mar 9, 2026
15.85
15.92
15.58
15.81
15.70
15,362,784
Mar 6, 2026
15.30
16.07
15.28
15.99
15.88
23,168,736
Mar 5, 2026
15.30
15.55
15.16
15.31
15.20
12,465,760
Mar 4, 2026
15.20
15.47
15.08
15.10
14.99
15,090,089
Mar 3, 2026
15.82
15.95
15.28
15.32
15.21
20,590,140
Mar 2, 2026
16.00
16.13
15.76
15.82
15.71
16,003,306
Feb 27, 2026
15.66
15.99
15.63
15.99
15.88
12,285,323
Feb 26, 2026
16.05
16.09
15.68
15.70
15.59
19,357,953
Feb 25, 2026
16.00
16.20
15.91
16.04
15.93
13,649,806
Feb 24, 2026
15.93
16.10
15.88
16.01
15.90
11,571,992
Feb 13, 2026
15.90
15.99
15.71
15.71
15.60
10,785,100
Feb 12, 2026
16.05
16.09
15.86
15.95
15.84
9,198,430
Feb 11, 2026
16.09
16.17
16.06
16.08
15.97
7,026,820
Feb 10, 2026
16.09
16.25
16.03
16.14
16.03
10,673,577
Feb 9, 2026
16.14
16.24
16.01
16.09
15.98
12,877,804
Feb 6, 2026
15.77
16.20
15.66
16.14
16.03
22,665,436
Feb 5, 2026
15.79
15.90
15.69
15.76
15.65
11,819,460
Feb 4, 2026
15.60
15.82
15.48
15.82
15.71
12,678,191
Feb 3, 2026
15.39
15.66
15.28
15.64
15.53
14,381,499
Feb 2, 2026
15.60
15.83
15.32
15.33
15.22
20,382,391
Jan 30, 2026
16.06
16.15
15.68
15.72
15.61
21,542,013
Jan 29, 2026
16.17
16.30
15.91
16.03
15.92
23,312,173
Jan 28, 2026
16.66
16.66
16.22
16.29
16.18
23,766,500
Jan 27, 2026
17.06
17.07
16.03
16.49
16.37
51,700,075
Jan 26, 2026
17.34
17.35
16.92
17.14
17.02
24,856,449
Jan 23, 2026
16.77
17.18
16.75
17.13
17.01
26,394,104
Jan 22, 2026
16.72
16.81
16.63
16.69
16.57
12,757,933
Jan 21, 2026
16.61
16.89
16.61
16.72
16.60
16,624,990
Jan 20, 2026
16.99
17.16
16.56
16.69
16.57
32,491,888
Jan 19, 2026
16.91
17.03
16.86
17.03
16.91
20,750,652
Jan 16, 2026
17.18
17.30
16.79
17.03
16.91
34,672,208
Jan 15, 2026
17.46
17.67
17.03
17.15
17.03
35,937,480
Jan 14, 2026
17.72
18.07
17.35
17.55
17.43
48,497,563
Jan 13, 2026
18.35
18.80
17.55
17.69
17.57
66,726,577
Jan 12, 2026
18.51
18.76
18.25
18.35
18.22
33,724,553
Jan 9, 2026
18.11
18.88
17.98
18.60
18.47
43,828,585
Jan 8, 2026
17.99
18.30
17.94
18.08
17.95
22,230,006
Jan 7, 2026
17.88
18.21
17.80
17.98
17.85
23,322,523
Jan 6, 2026
17.83
18.15
17.65
17.89
17.76
22,612,213
Jan 5, 2026
17.00
17.90
16.99
17.75
17.63
34,604,120
Dec 31, 2025
17.15
17.27
16.91
16.97
16.85
13,446,521
Dec 30, 2025
17.15
17.37
16.96
17.21
17.09
13,823,400
Dec 29, 2025
17.35
17.40
17.15
17.23
17.11
10,960,674
Dec 26, 2025
17.31
17.45
17.18
17.32
17.20
12,661,445
Dec 25, 2025
17.27
17.47
17.15
17.29
17.17
11,377,401
Dec 24, 2025
17.00
17.31
16.91
17.27
17.15
14,202,448
Dec 23, 2025
17.32
17.45
16.97
17.02
16.90
18,662,340
Dec 22, 2025
17.55
17.55
17.26
17.31
17.19
14,364,300
Dec 19, 2025
17.24
17.77
17.20
17.50
17.38
16,266,960
Dec 18, 2025
17.03
17.42
16.92
17.21
17.09
12,559,506
Dec 17, 2025
16.86
17.18
16.69
17.09
16.97
11,609,088
Dec 16, 2025
17.26
17.30
16.90
16.90
16.78
15,550,965
Dec 15, 2025
17.67
17.73
17.22
17.34
17.22
17,471,505
Dec 12, 2025
17.70
17.85
17.30
17.79
17.67
19,275,226
Dec 11, 2025
17.97
18.06
17.62
17.67
17.55
11,343,564
Dec 10, 2025
17.84
18.03
17.62
17.96
17.83
11,797,859
Dec 9, 2025
17.96
18.42
17.83
17.86
17.74
19,392,486
Dec 8, 2025
18.09
18.15
17.86
17.96
17.83
15,423,454
Dec 5, 2025
17.68
18.02
17.45
17.98
17.85
15,603,121
Dec 4, 2025
17.81
17.95
17.59
17.76
17.64
9,818,749
Dec 3, 2025
17.80
18.00
17.67
17.79
17.67
13,166,941
Dec 2, 2025
18.10
18.10
17.77
17.80
17.68
13,861,783
Dec 1, 2025
18.02
18.35
18.02
18.15
18.02
18,838,144
Nov 28, 2025
17.80
18.02
17.60
18.01
17.88
19,042,363
Nov 27, 2025
17.72
18.05
17.55
17.82
17.70
17,825,749
Nov 26, 2025
17.50
18.06
17.50
17.79
17.67
23,168,543
Nov 25, 2025
17.07
17.65
16.99
17.47
17.35
20,661,018
Nov 24, 2025
16.91
17.10
16.87
17.03
16.91
16,783,619
Nov 21, 2025
17.34
17.52
16.70
16.80
16.68
27,157,547
Nov 20, 2025
17.98
18.03
17.48
17.53
17.41
20,066,176
Nov 19, 2025
18.20
18.33
17.65
17.80
17.68
25,105,490
Nov 18, 2025
18.52
18.66
18.22
18.28
18.15
18,432,581
Nov 17, 2025
18.95
18.99
18.46
18.57
18.44
24,533,257
Nov 14, 2025
18.76
19.14
18.74
18.95
18.82
27,807,129
Nov 13, 2025
18.74
19.05
18.64
18.89
18.76
38,099,785
Nov 12, 2025
18.67
18.82
18.41
18.50
18.37
22,611,284
Nov 11, 2025
18.60
18.75
18.46
18.67
18.54
19,104,354
Nov 10, 2025
18.20
18.70
18.20
18.63
18.50
28,786,700
Nov 7, 2025
18.34
18.53
18.14
18.25
18.12
22,537,314
Nov 6, 2025
18.43
18.43
18.27
18.32
18.19
15,453,682
Nov 5, 2025
18.20
18.54
18.14
18.41
18.28
18,498,008
Nov 4, 2025
19.15
19.16
18.31
18.42
18.29
39,846,132
Nov 3, 2025
19.10
19.37
18.96
19.18
19.05
38,400,591
Oct 31, 2025
18.71
19.35
18.57
19.18
19.05
47,607,448
Oct 30, 2025
18.92
19.04
18.61
18.78
18.65
21,863,317
