Zhejiang Hisun Pharmaceutical
海正药业 SH600267 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
11.75
+0.32
(+2.80%)
Sectors
ThemeWeight Loss Drugs
+2.59%
ThemeAnimal Vaccines
+1.25%
ThemeMedical Aesthetics
+1.13%
ThemePharmaceutical E-commerce
+1.59%
ThemeSynthetic Biology
+1.83%
ThemePet Economy
+0.89%
ThemeFlu
+2.09%
ThemeBio-Vaccines
+2.95%
ThemeAlzheimer's Concept
+1.95%
ThemeArtemisinin
+2.10%
IndustryChemical Pharmaceuticals
+2.11%
RegionZhejiang
-0.14%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.40
High
11.86
Low
11.38
Prev close
11.43
Amplitude
4.20%
Volume
26.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.59
MA10
11.57
MA20
11.55
MA60
12.09
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.40 | 11.86 | 11.38 | 11.75 | 27M |
| 2 | 2026-09-29 | 11.54 | 11.67 | 11.38 | 11.43 | 16M |
| 3 | 2026-09-28 | 11.67 | 11.75 | 11.45 | 11.54 | 20M |
| 4 | 2026-09-24 | 11.73 | 11.81 | 11.40 | 11.43 | 21M |
| 5 | 2026-09-23 | 11.77 | 11.91 | 11.71 | 11.80 | 20M |
| 6 | 2026-09-22 | 11.77 | 11.88 | 11.67 | 11.76 | 24M |
| 7 | 2026-09-21 | 11.48 | 11.93 | 11.48 | 11.87 | 37M |
| 8 | 2026-09-18 | 11.45 | 11.64 | 11.38 | 11.38 | 20M |
| 9 | 2026-09-17 | 11.35 | 11.52 | 11.33 | 11.38 | 17M |
| 10 | 2026-09-16 | 11.27 | 11.43 | 11.21 | 11.36 | 13M |
| 11 | 2026-09-15 | 11.35 | 11.48 | 11.27 | 11.30 | 10M |
| 12 | 2026-09-14 | 11.15 | 11.43 | 11.11 | 11.41 | 17M |
52W
Data range
9.19
44.1%
15.00
High/low over the last 250 trading days, and where the price sits.
← Stocks