Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,321.13 -0.95 (-0.03%) Nikkei
39,158.92 +120.76 (+0.31%) Hang Seng
18,104.12 -262.83 (-1.43%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,366.21 -285.34 (-0.41%) CMC Crypto 200
1,439.63 -7.04 (-0.49%)
Harbin Medisan Pharmaceutical Co., Ltd. (002900.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:33AM CST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 8.88 | 9.21 | 9.06 | 9.20 | 9.20 | 472,600 |
| 07 Jun 2024 | 8.88 | 9.17 | 8.88 | 9.14 | 9.14 | 5,094,450 |
| 06 Jun 2024 | 9.34 | 9.48 | 8.72 | 8.86 | 8.86 | 8,351,371 |
| 05 Jun 2024 | 9.82 | 9.82 | 9.43 | 9.43 | 9.43 | 6,515,400 |
| 05 Jun 2024 | 0.2 Dividend | |||||
| 04 Jun 2024 | 9.92 | 10.20 | 9.68 | 10.03 | 9.83 | 7,110,500 |
| 03 Jun 2024 | 10.40 | 10.41 | 9.90 | 9.96 | 9.76 | 9,592,900 |
| 31 May 2024 | 10.37 | 10.60 | 10.31 | 10.47 | 10.26 | 6,934,132 |
| 30 May 2024 | 10.68 | 10.73 | 10.35 | 10.37 | 10.16 | 13,354,450 |
| 29 May 2024 | 10.81 | 11.25 | 10.62 | 11.03 | 10.81 | 19,516,987 |
| 28 May 2024 | 11.02 | 11.02 | 10.67 | 10.75 | 10.54 | 13,300,850 |
| 27 May 2024 | 11.26 | 11.77 | 10.88 | 11.05 | 10.83 | 21,954,221 |
| 24 May 2024 | 12.07 | 12.68 | 11.40 | 11.43 | 11.20 | 33,666,507 |
| 23 May 2024 | 10.95 | 12.11 | 10.80 | 12.11 | 11.87 | 31,400,330 |
| 22 May 2024 | 10.60 | 11.01 | 10.48 | 11.01 | 10.79 | 14,554,230 |
| 21 May 2024 | 10.22 | 10.22 | 9.95 | 10.01 | 9.81 | 4,626,200 |
| 20 May 2024 | 10.11 | 10.22 | 10.07 | 10.22 | 10.02 | 4,206,350 |
| 17 May 2024 | 10.05 | 10.14 | 9.97 | 10.12 | 9.92 | 3,520,600 |
| 16 May 2024 | 10.04 | 10.15 | 10.00 | 10.04 | 9.84 | 4,136,950 |
| 15 May 2024 | 10.20 | 10.21 | 9.98 | 10.05 | 9.85 | 4,192,500 |
| 14 May 2024 | 9.90 | 10.18 | 9.90 | 10.13 | 9.93 | 4,969,700 |
| 13 May 2024 | 10.20 | 10.28 | 9.94 | 9.96 | 9.76 | 6,789,901 |
| 10 May 2024 | 10.60 | 10.66 | 10.24 | 10.28 | 10.08 | 7,333,300 |
| 09 May 2024 | 10.38 | 10.69 | 10.31 | 10.52 | 10.31 | 9,153,557 |
| 08 May 2024 | 10.49 | 10.69 | 10.30 | 10.38 | 10.17 | 9,020,850 |
| 07 May 2024 | 10.42 | 10.65 | 10.33 | 10.56 | 10.35 | 13,147,550 |
| 06 May 2024 | 9.98 | 10.45 | 9.98 | 10.42 | 10.21 | 14,432,161 |
| 30 Apr 2024 | 10.01 | 10.07 | 9.86 | 9.92 | 9.72 | 7,656,580 |
| 29 Apr 2024 | 9.81 | 9.99 | 9.81 | 9.99 | 9.79 | 9,779,330 |
| 26 Apr 2024 | 9.80 | 9.93 | 9.61 | 9.87 | 9.67 | 11,010,145 |
| 25 Apr 2024 | 9.70 | 10.07 | 9.69 | 10.03 | 9.83 | 11,799,174 |
| 24 Apr 2024 | 9.80 | 9.83 | 9.53 | 9.79 | 9.59 | 11,373,791 |
| 23 Apr 2024 | 9.85 | 10.20 | 9.76 | 9.90 | 9.70 | 12,275,939 |
| 22 Apr 2024 | 10.49 | 10.70 | 9.95 | 9.96 | 9.76 | 19,207,815 |
| 19 Apr 2024 | 11.06 | 11.65 | 11.06 | 11.06 | 10.84 | 26,659,165 |
| 18 Apr 2024 | 14.40 | 14.40 | 11.78 | 12.29 | 12.04 | 37,935,686 |
| 17 Apr 2024 | 12.66 | 13.09 | 12.50 | 13.09 | 12.83 | 9,495,665 |
| 16 Apr 2024 | 11.53 | 11.90 | 11.53 | 11.90 | 11.66 | 7,474,150 |
| 15 Apr 2024 | 9.84 | 10.82 | 9.28 | 10.82 | 10.60 | 11,053,545 |
| 12 Apr 2024 | 10.06 | 10.13 | 9.81 | 9.84 | 9.64 | 4,355,300 |
| 11 Apr 2024 | 9.76 | 10.44 | 9.63 | 10.13 | 9.93 | 5,190,900 |
| 10 Apr 2024 | 10.27 | 10.27 | 9.78 | 9.89 | 9.69 | 3,443,500 |
| 09 Apr 2024 | 9.85 | 10.28 | 9.77 | 10.27 | 10.07 | 3,979,487 |
| 08 Apr 2024 | 10.30 | 10.30 | 9.87 | 9.89 | 9.69 | 3,544,800 |
| 03 Apr 2024 | 10.30 | 10.44 | 10.13 | 10.31 | 10.10 | 2,756,450 |
| 02 Apr 2024 | 10.25 | 10.35 | 10.09 | 10.31 | 10.10 | 3,384,300 |
| 01 Apr 2024 | 10.08 | 10.26 | 10.04 | 10.26 | 10.06 | 3,231,050 |
| 29 Mar 2024 | 9.92 | 10.03 | 9.83 | 10.08 | 9.88 | 1,559,600 |
| 28 Mar 2024 | 9.80 | 10.07 | 9.74 | 9.93 | 9.73 | 3,283,300 |
| 27 Mar 2024 | 9.95 | 10.15 | 9.86 | 9.88 | 9.68 | 3,589,250 |
| 26 Mar 2024 | 9.95 | 10.03 | 9.79 | 9.95 | 9.75 | 2,801,300 |
| 25 Mar 2024 | 10.16 | 10.25 | 9.92 | 9.94 | 9.74 | 3,314,900 |
| 22 Mar 2024 | 10.37 | 10.40 | 10.10 | 10.20 | 10.00 | 3,444,750 |
| 21 Mar 2024 | 10.45 | 10.54 | 10.25 | 10.37 | 10.16 | 3,325,750 |
| 20 Mar 2024 | 10.32 | 10.48 | 10.24 | 10.45 | 10.24 | 3,764,700 |
| 19 Mar 2024 | 10.20 | 10.54 | 10.16 | 10.32 | 10.11 | 5,968,980 |
| 18 Mar 2024 | 9.96 | 10.20 | 9.93 | 10.18 | 9.98 | 4,658,310 |
| 15 Mar 2024 | 9.90 | 10.08 | 9.75 | 9.96 | 9.76 | 5,495,312 |
| 14 Mar 2024 | 10.32 | 10.60 | 9.86 | 10.02 | 9.82 | 7,760,660 |
| 13 Mar 2024 | 9.85 | 9.92 | 9.68 | 9.87 | 9.67 | 3,766,287 |
| 12 Mar 2024 | 9.54 | 9.90 | 9.54 | 9.90 | 9.70 | 4,688,887 |
| 11 Mar 2024 | 9.41 | 9.50 | 9.28 | 9.50 | 9.31 | 2,794,400 |
| 08 Mar 2024 | 9.29 | 9.39 | 9.20 | 9.34 | 9.15 | 1,910,410 |
| 07 Mar 2024 | 9.42 | 9.47 | 9.23 | 9.29 | 9.10 | 2,977,950 |
| 06 Mar 2024 | 9.49 | 9.55 | 9.27 | 9.42 | 9.23 | 3,445,500 |
| 05 Mar 2024 | 9.70 | 9.70 | 9.36 | 9.48 | 9.29 | 3,450,693 |
| 04 Mar 2024 | 9.47 | 9.74 | 9.37 | 9.74 | 9.55 | 4,417,350 |
| 01 Mar 2024 | 9.56 | 9.56 | 9.26 | 9.47 | 9.28 | 3,626,800 |
| 29 Feb 2024 | 8.99 | 9.54 | 8.87 | 9.44 | 9.25 | 5,344,145 |
| 28 Feb 2024 | 10.17 | 10.46 | 9.10 | 9.15 | 8.97 | 8,383,974 |
| 27 Feb 2024 | 9.82 | 10.09 | 9.51 | 10.09 | 9.89 | 4,436,350 |
| 26 Feb 2024 | 9.48 | 10.10 | 9.47 | 9.84 | 9.64 | 6,097,400 |
| 23 Feb 2024 | 9.19 | 9.47 | 9.12 | 9.47 | 9.28 | 4,893,345 |
| 22 Feb 2024 | 8.94 | 9.15 | 8.79 | 9.15 | 8.97 | 4,397,400 |
| 21 Feb 2024 | 8.68 | 9.19 | 8.54 | 8.85 | 8.67 | 6,005,200 |
| 20 Feb 2024 | 8.55 | 8.75 | 8.28 | 8.68 | 8.51 | 6,162,230 |
| 19 Feb 2024 | 8.28 | 8.73 | 8.13 | 8.53 | 8.36 | 10,543,909 |
| 08 Feb 2024 | 7.28 | 8.11 | 6.74 | 8.11 | 7.95 | 13,305,112 |
| 07 Feb 2024 | 8.15 | 8.20 | 7.37 | 7.37 | 7.22 | 10,999,800 |
| 06 Feb 2024 | 7.91 | 8.56 | 7.67 | 8.19 | 8.03 | 7,940,250 |
| 05 Feb 2024 | 9.47 | 9.55 | 8.52 | 8.52 | 8.35 | 4,622,700 |
| 02 Feb 2024 | 10.29 | 10.34 | 9.20 | 9.47 | 9.28 | 3,913,750 |
| 01 Feb 2024 | 10.53 | 10.53 | 9.99 | 10.21 | 10.01 | 2,855,400 |
| 31 Jan 2024 | 11.07 | 11.25 | 10.35 | 10.38 | 10.17 | 3,582,000 |
| 30 Jan 2024 | 11.50 | 11.64 | 11.05 | 11.08 | 10.86 | 2,209,200 |
| 29 Jan 2024 | 12.00 | 12.01 | 11.46 | 11.50 | 11.27 | 1,979,200 |
| 26 Jan 2024 | 11.96 | 12.18 | 11.80 | 11.88 | 11.64 | 2,167,000 |
| 25 Jan 2024 | 11.42 | 11.90 | 11.31 | 11.88 | 11.64 | 2,774,000 |
| 24 Jan 2024 | 11.21 | 11.50 | 10.94 | 11.36 | 11.13 | 3,089,250 |
| 23 Jan 2024 | 11.53 | 11.54 | 11.03 | 11.22 | 11.00 | 2,985,500 |
| 22 Jan 2024 | 12.00 | 12.38 | 11.30 | 11.38 | 11.15 | 3,442,800 |
| 19 Jan 2024 | 12.40 | 12.55 | 12.22 | 12.24 | 12.00 | 2,491,650 |
| 18 Jan 2024 | 12.62 | 12.62 | 12.01 | 12.36 | 12.11 | 2,321,800 |
| 17 Jan 2024 | 12.94 | 13.00 | 12.65 | 12.67 | 12.42 | 1,273,100 |
| 16 Jan 2024 | 13.02 | 13.17 | 12.76 | 12.95 | 12.69 | 2,008,350 |
| 15 Jan 2024 | 12.88 | 13.17 | 12.85 | 13.03 | 12.77 | 2,114,800 |
| 12 Jan 2024 | 13.00 | 13.21 | 12.90 | 12.90 | 12.64 | 1,659,500 |
| 11 Jan 2024 | 13.07 | 13.24 | 13.00 | 13.09 | 12.83 | 1,928,300 |
| 10 Jan 2024 | 13.28 | 13.30 | 12.80 | 13.11 | 12.85 | 2,436,300 |
| 09 Jan 2024 | 13.01 | 13.33 | 13.01 | 13.19 | 12.93 | 2,485,500 |
| *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.