Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,434.96 +19.45 (+0.57%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,022.01 +43.44 (+0.24%) FTSE 100
8,171.12 0.00 (0.00%) Bitcoin USD
58,730.33 -2,179.14 (-3.58%) CMC Crypto 200
1,231.56 -29.63 (-2.35%)
Harbin Pharmaceutical Group Co., Ltd. (600664.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:56PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 24,593,198 |
| 03 Jul 2024 | 2.6800 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 22,518,432 |
| 02 Jul 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 22,057,308 |
| 01 Jul 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6700 | 2.6700 | 23,331,426 |
| 28 Jun 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 21,290,369 |
| 27 Jun 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 24,941,948 |
| 26 Jun 2024 | 2.6400 | 2.7000 | 2.6300 | 2.6900 | 2.6900 | 29,052,965 |
| 25 Jun 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 24,638,747 |
| 24 Jun 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 27,908,728 |
| 21 Jun 2024 | 2.6900 | 2.7600 | 2.6600 | 2.7300 | 2.7300 | 19,115,254 |
| 20 Jun 2024 | 2.7800 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 30,935,881 |
| 19 Jun 2024 | 2.8300 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 18,474,334 |
| 18 Jun 2024 | 2.7900 | 2.8300 | 2.7800 | 2.8300 | 2.8300 | 26,476,135 |
| 17 Jun 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 18,733,293 |
| 14 Jun 2024 | 2.7800 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 18,072,225 |
| 13 Jun 2024 | 2.8200 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 27,654,673 |
| 12 Jun 2024 | 2.7700 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 24,010,072 |
| 11 Jun 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 23,405,400 |
| 07 Jun 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 27,699,250 |
| 06 Jun 2024 | 2.8300 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 37,424,639 |
| 05 Jun 2024 | 2.8600 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 23,745,557 |
| 04 Jun 2024 | 2.8500 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 23,666,443 |
| 03 Jun 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 30,993,430 |
| 31 May 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 18,010,730 |
| 30 May 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 21,860,354 |
| 29 May 2024 | 2.9200 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 21,157,094 |
| 28 May 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 21,473,935 |
| 27 May 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 23,461,923 |
| 24 May 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 38,350,170 |
| 23 May 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 27,984,245 |
| 22 May 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 28,365,460 |
| 21 May 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 26,970,626 |
| 20 May 2024 | 3.0900 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 23,772,176 |
| 17 May 2024 | 3.1100 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 29,248,846 |
| 16 May 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 22,422,863 |
| 15 May 2024 | 3.1500 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 21,153,961 |
| 14 May 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 26,787,658 |
| 13 May 2024 | 3.1500 | 3.2000 | 3.1200 | 3.1300 | 3.1300 | 33,768,395 |
| 10 May 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | 29,710,395 |
| 09 May 2024 | 3.1400 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 34,628,816 |
| 08 May 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 32,601,143 |
| 07 May 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 32,326,529 |
| 06 May 2024 | 3.1300 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 45,556,832 |
| 30 Apr 2024 | 3.0000 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 57,694,379 |
| 29 Apr 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 48,845,471 |
| 26 Apr 2024 | 2.9000 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 81,524,141 |
| 25 Apr 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 22,197,528 |
| 24 Apr 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 20,626,590 |
| 23 Apr 2024 | 2.7800 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 24,059,315 |
| 22 Apr 2024 | 2.7800 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 22,653,611 |
| 19 Apr 2024 | 2.8000 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 25,147,760 |
| 18 Apr 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 38,187,662 |
| 17 Apr 2024 | 2.7600 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 37,374,742 |
| 16 Apr 2024 | 2.8300 | 2.8500 | 2.7200 | 2.7400 | 2.7400 | 39,380,426 |
| 15 Apr 2024 | 2.8300 | 2.8700 | 2.7700 | 2.8400 | 2.8400 | 43,144,395 |
| 12 Apr 2024 | 2.9000 | 2.9100 | 2.7900 | 2.8300 | 2.8300 | 60,705,169 |
| 11 Apr 2024 | 2.9600 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 42,495,504 |
| 10 Apr 2024 | 3.0200 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 21,758,275 |
| 09 Apr 2024 | 3.0000 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 24,640,781 |
| 08 Apr 2024 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 25,856,548 |
| 03 Apr 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 25,907,874 |
| 02 Apr 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 23,213,978 |
| 01 Apr 2024 | 2.9500 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 24,173,597 |
| 29 Mar 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9500 | 2.9500 | 10,311,554 |
| 28 Mar 2024 | 2.9000 | 2.9600 | 2.8700 | 2.9300 | 2.9300 | 24,394,824 |
| 27 Mar 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 25,579,160 |
| 26 Mar 2024 | 2.9400 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 27,488,559 |
| 25 Mar 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 23,267,141 |
| 22 Mar 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0100 | 3.0100 | 28,984,022 |
| 21 Mar 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 22,398,187 |
| 20 Mar 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 24,576,275 |
| 19 Mar 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 34,017,578 |
| 18 Mar 2024 | 2.9800 | 3.0600 | 2.9700 | 3.0600 | 3.0600 | 45,443,897 |
| 15 Mar 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 25,801,714 |
| 14 Mar 2024 | 2.9600 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 32,457,819 |
| 13 Mar 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 28,454,574 |
| 12 Mar 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 36,493,458 |
| 11 Mar 2024 | 2.8400 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 23,648,399 |
| 08 Mar 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 20,044,156 |
| 07 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 23,539,338 |
| 06 Mar 2024 | 2.8600 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 22,059,831 |
| 05 Mar 2024 | 2.9300 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 25,403,791 |
| 04 Mar 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 37,404,633 |
| 01 Mar 2024 | 2.8900 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 28,443,161 |
| 29 Feb 2024 | 2.8200 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 40,952,182 |
| 28 Feb 2024 | 2.9400 | 3.0300 | 2.8400 | 2.8400 | 2.8400 | 55,754,956 |
| 27 Feb 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 31,234,461 |
| 26 Feb 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 41,694,441 |
| 23 Feb 2024 | 2.8900 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 30,180,590 |
| 22 Feb 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 25,718,796 |
| 21 Feb 2024 | 2.8400 | 2.9300 | 2.8000 | 2.8700 | 2.8700 | 38,492,013 |
| 20 Feb 2024 | 2.8000 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 35,695,413 |
| 19 Feb 2024 | 2.8300 | 2.8700 | 2.7800 | 2.8300 | 2.8300 | 57,546,273 |
| 08 Feb 2024 | 2.6400 | 2.8100 | 2.5700 | 2.8000 | 2.8000 | 90,189,361 |
| 07 Feb 2024 | 2.5900 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 60,895,775 |
| 06 Feb 2024 | 2.4800 | 2.6300 | 2.4100 | 2.5800 | 2.5800 | 63,703,387 |
| 05 Feb 2024 | 2.6500 | 2.6500 | 2.4400 | 2.5000 | 2.5000 | 55,046,075 |
| 02 Feb 2024 | 2.8000 | 2.8300 | 2.5800 | 2.6600 | 2.6600 | 48,774,784 |
| 01 Feb 2024 | 2.8300 | 2.8700 | 2.7500 | 2.7900 | 2.7900 | 32,249,929 |
| 31 Jan 2024 | 2.9700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 38,527,334 |
| *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.