Shenzhen - Delayed Quote CNY

Nanjing Hicin Pharmaceutical Co., Ltd. (300584.SZ)

16.13 +0.04 (+0.25%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.94 16.17 15.58 16.13 16.13 2,639,100
Apr 25, 2024 15.76 16.43 15.76 16.09 16.09 2,458,500
Apr 24, 2024 15.24 15.65 15.16 15.64 15.64 1,619,900
Apr 23, 2024 14.87 15.46 14.86 15.27 15.27 1,847,001
Apr 22, 2024 14.82 15.35 14.52 14.86 14.86 1,628,750
Apr 19, 2024 15.15 15.46 14.76 14.82 14.82 1,424,600
Apr 18, 2024 15.73 15.76 15.19 15.21 15.21 1,734,800
Apr 17, 2024 14.59 15.70 14.59 15.58 15.58 2,132,600
Apr 16, 2024 15.40 15.57 14.20 14.37 14.37 2,633,853
Apr 15, 2024 16.57 16.83 15.25 15.59 15.59 2,524,953
Apr 12, 2024 16.98 17.28 16.73 16.76 16.76 1,207,200
Apr 11, 2024 17.02 17.39 16.85 17.03 17.03 1,235,926
Apr 10, 2024 17.57 17.57 16.88 17.19 17.19 1,503,800
Apr 9, 2024 16.91 17.66 16.75 17.60 17.60 2,202,100
Apr 8, 2024 17.89 17.89 16.83 16.85 16.85 2,092,226
Apr 3, 2024 17.83 18.05 17.54 17.93 17.93 1,463,684
Apr 2, 2024 18.10 18.17 17.81 17.92 17.92 1,862,084
Apr 1, 2024 17.80 18.18 17.79 18.15 18.15 2,658,000
Mar 29, 2024 17.94 18.04 17.50 17.80 17.80 975,900
Mar 28, 2024 17.50 18.14 17.27 17.95 17.95 2,274,004
Mar 27, 2024 17.95 18.42 17.71 17.80 17.80 2,496,100
Mar 26, 2024 17.90 18.09 17.33 17.98 17.98 2,376,510
Mar 25, 2024 18.38 18.39 17.61 17.63 17.63 2,182,500
Mar 22, 2024 18.89 18.89 18.02 18.14 18.14 3,095,200
Mar 21, 2024 18.95 18.95 18.39 18.82 18.82 2,944,200
Mar 20, 2024 18.66 18.95 18.50 18.84 18.84 2,911,000
Mar 19, 2024 18.79 19.03 18.63 18.69 18.69 3,328,989
Mar 18, 2024 18.56 18.95 18.40 18.87 18.87 4,731,285
Mar 15, 2024 18.44 18.98 18.33 18.57 18.57 4,514,115
Mar 14, 2024 19.49 19.99 18.08 18.44 18.44 5,999,366
Mar 13, 2024 18.05 18.65 18.01 18.42 18.42 6,000,300
Mar 12, 2024 17.52 20.69 17.45 18.76 18.76 7,582,756
Mar 11, 2024 17.04 17.42 16.89 17.41 17.41 1,927,500
Mar 8, 2024 16.72 17.28 16.66 16.95 16.95 1,975,200
Mar 7, 2024 16.80 17.15 16.62 16.64 16.64 1,863,100
Mar 6, 2024 17.10 17.40 16.62 17.10 17.10 1,710,133
Mar 5, 2024 17.52 17.73 17.02 17.10 17.10 2,587,430
Mar 4, 2024 17.27 18.02 17.27 17.92 17.92 3,212,330
Mar 1, 2024 16.99 17.26 16.85 17.19 17.19 1,898,185
Feb 29, 2024 15.92 16.99 15.92 16.95 16.95 2,883,600
Feb 28, 2024 18.21 18.95 16.35 16.37 16.37 4,647,600
Feb 27, 2024 17.83 18.27 17.56 18.25 18.25 2,275,900
Feb 26, 2024 17.27 18.34 17.08 17.90 17.90 3,761,200
Feb 23, 2024 16.69 17.33 16.51 17.29 17.29 3,360,101
Feb 22, 2024 16.28 16.95 16.20 16.69 16.69 3,005,900
Feb 21, 2024 15.91 16.64 15.81 16.23 16.23 3,182,977
Feb 20, 2024 15.55 16.60 15.20 16.26 16.26 3,566,154
Feb 19, 2024 15.50 16.00 15.00 15.60 15.60 3,569,480
Feb 8, 2024 13.19 15.18 12.68 14.93 14.93 4,959,884
Feb 7, 2024 14.76 14.78 12.97 13.17 13.17 4,854,553
Feb 6, 2024 13.57 15.31 12.86 14.52 14.52 4,095,900
Feb 5, 2024 16.34 16.34 13.62 14.19 14.19 3,591,300
Feb 2, 2024 17.56 17.95 15.78 16.34 16.34 2,196,600
Feb 1, 2024 17.69 17.82 17.02 17.40 17.40 1,884,900
Jan 31, 2024 19.08 19.12 17.67 17.79 17.79 2,043,200
Jan 30, 2024 19.87 19.91 19.02 19.05 19.05 1,434,200
Jan 29, 2024 20.70 21.18 19.82 19.85 19.85 1,766,600
Jan 26, 2024 20.63 21.27 20.50 20.68 20.68 2,072,200
Jan 25, 2024 19.96 20.64 19.61 20.58 20.58 1,758,450
Jan 24, 2024 19.43 19.97 19.00 19.76 19.76 1,915,298
Jan 23, 2024 19.81 19.84 19.22 19.43 19.43 1,708,700
Jan 22, 2024 21.35 21.39 19.56 19.71 19.71 1,607,700
Jan 19, 2024 21.43 21.59 21.07 21.12 21.12 1,061,742
Jan 18, 2024 21.58 21.76 20.82 21.37 21.37 1,637,100
Jan 17, 2024 22.38 22.38 21.58 21.59 21.59 1,210,300
Jan 16, 2024 22.32 22.40 21.78 22.22 22.22 1,527,100
Jan 15, 2024 22.40 22.65 22.10 22.33 22.33 1,147,400
Jan 12, 2024 22.71 22.86 22.34 22.40 22.40 1,195,900
Jan 11, 2024 22.50 22.86 22.37 22.82 22.82 1,757,400
Jan 10, 2024 22.52 22.88 22.26 22.30 22.30 1,291,700
Jan 9, 2024 22.52 22.92 22.51 22.68 22.68 1,352,000
Jan 8, 2024 23.16 23.17 22.55 22.56 22.56 1,642,900
Jan 5, 2024 23.35 23.48 22.82 22.91 22.91 1,694,100
Jan 4, 2024 23.33 23.55 23.20 23.40 23.40 1,859,200
Jan 3, 2024 23.25 23.81 23.14 23.36 23.36 2,347,300
Jan 2, 2024 23.36 23.49 23.09 23.26 23.26 1,744,200
Dec 29, 2023 23.20 23.49 23.18 23.28 23.28 1,576,600
Dec 28, 2023 22.75 23.32 22.51 23.22 23.22 1,761,000
Dec 27, 2023 22.66 22.82 22.57 22.72 22.72 998,700
Dec 26, 2023 22.70 22.99 22.61 22.65 22.65 1,750,300
Dec 25, 2023 23.10 23.29 22.67 22.80 22.80 2,338,300
Dec 22, 2023 23.35 23.50 23.00 23.14 23.14 1,706,700
Dec 21, 2023 23.36 23.49 22.86 23.33 23.33 1,967,400
Dec 20, 2023 23.40 23.96 23.40 23.49 23.49 1,729,300
Dec 19, 2023 23.62 23.79 23.28 23.49 23.49 1,722,500
Dec 18, 2023 23.56 24.14 23.56 23.58 23.58 2,180,100
Dec 15, 2023 24.34 24.38 23.59 23.71 23.71 3,414,100
Dec 14, 2023 24.90 25.26 24.31 24.31 24.31 4,717,000
Dec 13, 2023 24.35 25.70 24.30 25.19 25.19 7,270,400
Dec 12, 2023 23.99 24.48 23.89 24.22 24.22 1,857,200
Dec 11, 2023 24.03 24.09 23.57 24.04 24.04 2,445,800
Dec 8, 2023 24.63 24.78 24.15 24.20 24.20 2,355,300
Dec 7, 2023 25.07 25.27 24.56 24.60 24.60 2,792,500
Dec 6, 2023 25.78 25.78 24.64 25.07 25.07 3,099,900
Dec 5, 2023 25.46 25.77 25.03 25.14 25.14 4,113,200
Dec 4, 2023 25.91 26.56 25.77 26.08 26.08 2,993,700
Dec 1, 2023 25.90 26.65 25.71 26.06 26.06 3,478,100
Nov 30, 2023 25.70 25.93 25.22 25.90 25.90 2,948,200
Nov 29, 2023 26.18 26.58 25.65 25.74 25.74 3,304,900
Nov 28, 2023 25.65 26.38 25.52 26.33 26.33 4,135,918
Nov 27, 2023 28.00 28.07 26.25 26.36 26.36 6,200,800
Nov 24, 2023 27.00 27.69 26.77 27.42 27.42 7,692,400
Nov 23, 2023 25.99 27.49 25.99 27.20 27.20 8,642,900
Nov 22, 2023 26.54 26.70 26.00 26.01 26.01 4,049,700
Nov 21, 2023 26.46 26.90 26.12 26.65 26.65 6,384,100
Nov 20, 2023 25.85 26.28 25.80 26.24 26.24 3,613,800
Nov 17, 2023 25.74 25.87 25.39 25.77 25.77 3,085,506
Nov 16, 2023 26.20 26.27 25.72 25.74 25.74 3,332,300
Nov 15, 2023 26.31 26.50 26.09 26.29 26.29 3,117,600
Nov 14, 2023 26.35 26.38 25.95 26.17 26.17 2,944,500
Nov 13, 2023 26.13 26.50 25.96 26.41 26.41 3,294,300
Nov 10, 2023 25.73 26.45 25.38 26.12 26.12 4,313,806
Nov 9, 2023 27.00 27.12 25.72 25.80 25.80 6,954,363
Nov 8, 2023 26.78 27.50 26.53 27.03 27.03 6,726,306
Nov 7, 2023 27.50 27.50 26.75 27.00 27.00 8,524,350
Nov 6, 2023 27.27 28.32 26.91 28.01 28.01 8,357,400
Nov 3, 2023 27.74 27.74 26.86 27.28 27.28 9,057,500
Nov 2, 2023 26.68 28.97 26.26 28.31 28.31 12,775,994
Nov 1, 2023 26.67 26.95 25.85 26.67 26.67 7,442,200
Oct 31, 2023 26.15 27.50 25.83 26.43 26.43 11,715,850
Oct 30, 2023 25.30 26.58 25.30 26.20 26.20 7,756,021
Oct 27, 2023 24.50 25.94 24.02 25.78 25.78 8,254,177
Oct 26, 2023 25.27 25.36 24.40 24.70 24.70 7,131,055
Oct 25, 2023 25.71 26.71 25.35 25.42 25.42 8,634,900
Oct 24, 2023 25.08 26.23 24.47 26.23 26.23 8,994,573
Oct 23, 2023 24.99 26.27 23.68 25.45 25.45 8,622,171
Oct 20, 2023 24.53 25.59 23.98 25.00 25.00 9,822,029
Oct 19, 2023 26.02 26.23 24.24 24.45 24.45 11,035,950
Oct 18, 2023 25.87 28.77 25.62 26.83 26.83 14,767,471
Oct 17, 2023 27.05 27.55 25.50 25.87 25.87 12,566,353
Oct 16, 2023 29.90 30.05 27.00 27.00 27.00 16,032,337
Oct 13, 2023 28.01 33.00 27.80 29.99 29.99 23,705,939
Oct 12, 2023 22.90 27.65 22.90 27.65 27.65 12,225,059
Oct 11, 2023 22.47 23.50 22.36 23.04 23.04 1,956,900
Oct 10, 2023 22.82 22.98 22.20 22.22 22.22 1,113,650
Oct 9, 2023 23.07 23.13 22.57 22.82 22.82 1,358,950
Sep 28, 2023 23.37 23.59 22.92 23.07 23.07 1,329,400
Sep 27, 2023 22.89 23.41 22.75 23.36 23.36 1,673,000
Sep 26, 2023 23.16 23.16 22.67 22.76 22.76 1,084,200
Sep 25, 2023 22.78 23.30 22.66 23.11 23.11 1,478,147
Sep 22, 2023 22.59 22.85 22.08 22.79 22.79 1,288,600
Sep 21, 2023 22.92 22.92 22.38 22.49 22.49 1,197,400
Sep 20, 2023 22.82 23.33 22.35 22.81 22.81 1,956,900
Sep 19, 2023 22.83 23.58 22.71 22.81 22.81 2,062,800
Sep 18, 2023 22.67 22.97 22.50 22.83 22.83 1,406,100
Sep 15, 2023 22.28 22.85 22.02 22.72 22.72 1,802,000
Sep 14, 2023 22.18 22.48 21.91 22.13 22.13 969,600
Sep 13, 2023 22.62 22.63 21.89 22.18 22.18 1,499,200
Sep 12, 2023 22.14 22.85 21.93 22.64 22.64 2,191,600
Sep 11, 2023 21.51 22.20 21.22 22.07 22.07 1,990,200
Sep 8, 2023 21.30 21.60 21.16 21.22 21.22 705,500
Sep 7, 2023 21.80 21.83 21.31 21.32 21.32 942,700
Sep 6, 2023 21.77 21.99 21.65 21.81 21.81 856,700
Sep 5, 2023 21.89 22.06 21.75 21.85 21.85 1,028,300
Sep 4, 2023 21.93 22.08 21.72 21.80 21.80 1,164,400
Sep 1, 2023 21.86 22.05 21.48 21.93 21.93 1,614,300
Aug 31, 2023 21.46 22.05 21.05 21.86 21.86 2,735,071
Aug 30, 2023 21.14 21.55 21.00 21.49 21.49 1,525,100
Aug 29, 2023 20.30 21.19 20.30 21.14 21.14 2,197,200
Aug 28, 2023 21.25 21.45 20.35 20.47 20.47 1,564,500
Aug 25, 2023 20.60 20.99 20.30 20.40 20.40 1,604,600
Aug 24, 2023 20.85 21.27 20.45 20.63 20.63 1,954,450
Aug 23, 2023 21.23 21.24 20.61 20.98 20.98 1,572,371
Aug 22, 2023 21.38 21.55 20.51 21.02 21.02 2,551,464
Aug 21, 2023 21.85 22.00 21.33 21.40 21.40 2,364,300
Aug 18, 2023 23.01 23.24 21.89 21.89 21.89 4,080,372
Aug 17, 2023 24.04 24.50 23.16 23.24 23.24 4,566,877
Aug 16, 2023 24.85 25.47 24.21 24.25 24.25 4,941,201
Aug 15, 2023 24.87 25.44 24.20 25.05 25.05 5,571,561
Aug 14, 2023 25.55 26.99 24.80 25.21 25.21 9,066,951
Aug 11, 2023 24.07 25.10 24.06 24.80 24.80 5,387,364
Aug 10, 2023 24.19 24.49 24.00 24.06 24.06 1,976,600
Aug 9, 2023 23.91 24.59 23.60 24.37 24.37 3,818,386
Aug 8, 2023 23.28 23.98 23.08 23.79 23.79 1,597,200
Aug 7, 2023 24.06 24.06 23.23 23.28 23.28 1,395,600
Aug 4, 2023 24.20 24.39 23.82 23.82 23.82 1,832,972
Aug 3, 2023 24.06 24.50 23.96 24.16 24.16 1,738,550
Aug 2, 2023 23.80 24.08 23.72 23.95 23.95 1,287,959
Aug 1, 2023 23.90 24.30 23.60 23.85 23.85 1,793,968
Jul 31, 2023 23.40 24.10 23.33 23.88 23.88 2,360,622
Jul 28, 2023 23.36 23.54 23.04 23.46 23.46 1,048,500
Jul 27, 2023 23.30 23.52 23.21 23.30 23.30 767,000
Jul 26, 2023 23.20 23.52 23.14 23.34 23.34 1,190,050
Jul 25, 2023 23.24 23.24 22.90 23.19 23.19 970,500
Jul 24, 2023 22.92 23.23 22.70 23.17 23.17 1,189,800
Jul 21, 2023 22.60 23.10 22.48 22.95 22.95 1,423,800
Jul 20, 2023 22.58 22.70 22.48 22.50 22.50 641,400
Jul 19, 2023 22.63 22.75 22.44 22.48 22.48 397,800
Jul 18, 2023 22.87 22.87 22.45 22.63 22.63 578,300
Jul 17, 2023 22.77 22.88 22.41 22.78 22.78 719,400
Jul 14, 2023 22.98 22.98 22.63 22.63 22.63 595,000
Jul 13, 2023 22.50 22.97 22.50 22.88 22.88 814,300
Jul 12, 2023 22.73 22.87 22.48 22.57 22.57 803,450
Jul 11, 2023 22.82 22.90 22.55 22.74 22.74 793,800
Jul 10, 2023 23.29 23.45 22.72 22.82 22.82 945,000
Jul 7, 2023 22.70 23.23 22.70 22.85 22.85 1,022,600
Jul 6, 2023 22.98 23.01 22.60 22.70 22.70 1,048,356
Jul 5, 2023 22.78 23.35 22.78 23.11 23.11 1,545,300
Jul 4, 2023 22.70 23.05 22.35 22.89 22.89 1,210,400
Jul 3, 2023 22.50 22.76 22.30 22.65 22.65 854,000
Jun 30, 2023 22.30 22.65 22.29 22.43 22.43 891,900
Jun 29, 2023 22.03 22.42 22.00 22.26 22.26 876,600
Jun 28, 2023 22.28 22.50 21.68 21.97 21.97 1,088,900
Jun 27, 2023 22.10 22.47 22.01 22.36 22.36 739,500
Jun 26, 2023 22.00 22.26 21.90 22.10 22.10 736,200
Jun 21, 2023 22.67 22.75 22.18 22.25 22.25 1,673,200
Jun 20, 2023 23.48 23.55 22.69 22.76 22.76 2,044,000
Jun 19, 2023 23.70 23.95 23.31 23.36 23.36 1,497,900
Jun 16, 2023 23.57 23.82 23.57 23.76 23.76 1,056,600
Jun 15, 2023 23.50 23.66 23.23 23.57 23.57 1,567,900
Jun 14, 2023 23.56 23.76 23.24 23.53 23.53 1,243,300
Jun 13, 2023 23.60 23.96 23.53 23.56 23.56 1,115,600
Jun 12, 2023 23.55 23.84 23.21 23.76 23.76 1,272,101
Jun 9, 2023 23.58 23.90 23.31 23.71 23.71 1,003,900
Jun 8, 2023 24.15 24.38 23.65 23.65 23.65 2,098,900
Jun 7, 2023 24.91 25.36 24.26 24.50 24.50 2,251,100
Jun 6, 2023 24.40 25.30 23.90 24.85 24.85 3,527,185
Jun 5, 2023 24.30 24.58 24.01 24.58 24.58 1,529,850
Jun 2, 2023 24.32 24.37 23.94 24.31 24.31 1,646,815
Jun 1, 2023 24.69 24.85 23.83 24.15 24.15 3,454,829
May 31, 2023 25.55 25.91 24.90 24.96 24.96 2,756,265
May 30, 2023 25.30 25.70 25.03 25.70 25.70 2,215,200
May 29, 2023 26.14 26.18 25.12 25.44 25.44 3,571,734
May 26, 2023 25.81 26.74 25.50 26.20 26.20 4,579,351
May 25, 2023 25.43 26.59 25.26 26.11 26.11 5,071,400
May 24, 2023 25.93 26.55 25.62 25.66 25.66 5,850,666
May 23, 2023 24.73 27.69 24.71 26.49 26.49 9,444,465
May 22, 2023 24.68 25.10 24.65 24.89 24.89 1,992,350
May 19, 2023 25.15 25.54 24.76 24.90 24.90 3,791,300
May 18, 2023 25.45 25.54 24.89 25.13 25.13 2,558,864
May 17, 2023 25.60 25.78 25.28 25.43 25.43 5,253,164
May 16, 2023 24.00 26.96 23.60 26.10 26.10 8,530,696
May 15, 2023 23.48 23.95 23.09 23.88 23.88 2,202,250
May 12, 2023 23.09 24.20 23.08 23.70 23.70 2,453,564
May 11, 2023 23.30 23.55 23.05 23.09 23.09 1,342,014
May 10, 2023 23.87 23.97 23.23 23.41 23.41 1,791,500
May 9, 2023 23.50 24.08 22.80 24.00 24.00 2,980,200
May 8, 2023 24.44 24.73 23.44 23.70 23.70 2,599,800
May 5, 2023 24.91 25.08 24.05 24.11 24.11 3,058,200
May 4, 2023 24.92 25.19 24.43 25.09 25.09 2,960,686
Apr 28, 2023 25.34 25.34 24.53 25.23 25.23 4,273,879
Apr 27, 2023 23.54 25.66 23.50 25.46 25.46 6,278,800
Apr 26, 2023 22.99 23.97 22.75 23.53 23.53 2,545,600

Related Tickers

603351.SS Nanjing Well Pharmaceutical Group Co.,Ltd.
23.76
-1.53%
 
600557.SS Jiangsu Kanion Pharmaceutical Co.,Ltd.
19.80
+2.48%
 
300725.SZ PharmaBlock Sciences (Nanjing), Inc.
33.03
+4.13%
 
603707.SS Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd.
13.24
+0.46%