Comparing Back to the side-by-side chart ↗
Xizang Haisco Pharmaceutical Group Co Ltd (002653.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.99 | 59.50 | 55.88 | 56.78 | +1.39% | 3,982,314 |
| 2026-10-15 | 55.51 | 57.98 | 55.30 | 56.00 | -3.58% | 4,151,835 |
| 2026-10-14 | 59.50 | 59.98 | 56.22 | 58.08 | -2.91% | 5,586,217 |
| 2026-10-13 | 59.25 | 60.20 | 58.32 | 59.82 | -1.29% | 2,151,220 |
| 2026-10-12 | 61.44 | 61.88 | 60.25 | 60.60 | -0.69% | 2,500,300 |
| 2026-10-09 | 59.00 | 61.50 | 58.50 | 61.02 | +2.71% | 3,658,331 |
| 2026-10-08 | 62.18 | 62.97 | 58.80 | 59.41 | -4.45% | 6,311,833 |
| 2026-09-30 | 61.88 | 63.88 | 59.37 | 62.18 | +0.40% | 7,170,140 |
| 2026-09-29 | 60.59 | 62.88 | 60.22 | 61.93 | +2.01% | 3,552,940 |
| 2026-09-28 | 61.40 | 61.91 | 60.31 | 60.71 | -0.98% | 3,851,500 |
| 2026-09-24 | 65.00 | 65.38 | 61.08 | 61.31 | -6.34% | 5,951,200 |
| 2026-09-23 | 66.02 | 66.62 | 65.21 | 65.46 | -1.28% | 3,654,419 |
| 2026-09-22 | 67.00 | 67.56 | 65.60 | 66.31 | -1.62% | 4,839,073 |
| 2026-09-21 | 64.50 | 67.86 | 64.14 | 67.40 | +6.07% | 7,756,046 |
| 2026-09-18 | 62.98 | 64.09 | 62.70 | 63.54 | +1.86% | 3,029,441 |
| 2026-09-17 | 63.25 | 63.33 | 62.06 | 62.38 | -0.98% | 3,244,557 |
| 2026-09-16 | 63.47 | 63.70 | 62.60 | 63.00 | -0.77% | 3,212,958 |
| 2026-09-15 | 63.38 | 64.45 | 63.32 | 63.49 | -0.80% | 2,025,600 |
| 2026-09-14 | 62.20 | 64.65 | 62.02 | 64.00 | +2.25% | 3,646,856 |
| 2026-09-11 | 62.77 | 63.10 | 61.42 | 62.59 | -0.02% | 3,495,193 |
| 2026-09-10 | 62.77 | 63.74 | 62.31 | 62.60 | -0.79% | 2,932,562 |
| 2026-09-09 | 63.06 | 64.90 | 61.89 | 63.10 | -2.95% | 7,552,008 |
| 2026-09-08 | 68.00 | 68.20 | 63.45 | 65.02 | -5.40% | 9,009,335 |
| 2026-09-07 | 69.00 | 69.60 | 67.20 | 68.73 | -0.66% | 5,267,218 |
| 2026-09-04 | 67.96 | 70.23 | 66.84 | 69.19 | +1.74% | 8,432,361 |
| 2026-09-03 | 66.63 | 69.40 | 65.80 | 68.01 | +1.81% | 5,653,804 |
| 2026-09-02 | 66.85 | 67.30 | 65.51 | 66.80 | +0.41% | 4,293,316 |
| 2026-09-01 | 66.80 | 66.95 | 65.00 | 66.53 | -0.42% | 4,207,466 |
| 2026-08-31 | 66.36 | 67.19 | 64.23 | 66.81 | -0.55% | 4,693,308 |
| 2026-08-28 | 65.56 | 68.50 | 65.56 | 67.18 | +0.57% | 5,124,197 |
| 2026-08-27 | 65.39 | 66.99 | 64.84 | 66.80 | +2.67% | 5,933,992 |
| 2026-08-26 | 67.17 | 67.50 | 64.92 | 65.06 | +1.15% | 5,813,615 |
| 2026-08-25 | 64.13 | 64.98 | 62.68 | 64.32 | +0.25% | 4,171,572 |
| 2026-08-24 | 66.63 | 66.85 | 63.43 | 64.16 | -3.59% | 4,562,145 |
| 2026-08-21 | 67.28 | 68.07 | 65.60 | 66.55 | -3.94% | 5,774,128 |
| 2026-08-20 | 69.24 | 71.79 | 68.36 | 69.28 | +3.06% | 7,996,679 |
| 2026-08-19 | 69.56 | 69.90 | 66.88 | 67.22 | -3.36% | 5,397,088 |
| 2026-08-18 | 70.18 | 70.19 | 68.25 | 69.56 | -0.78% | 6,731,597 |
| 2026-08-17 | 69.08 | 71.16 | 68.00 | 70.11 | +1.05% | 6,411,929 |
| 2026-08-14 | 68.50 | 70.13 | 67.38 | 69.38 | +0.73% | 5,689,794 |
| 2026-08-13 | 69.00 | 70.80 | 68.28 | 68.88 | -0.39% | 9,114,250 |
| 2026-08-12 | 69.50 | 70.19 | 68.69 | 69.15 | -0.97% | 6,262,656 |
| 2026-08-11 | 70.28 | 72.14 | 68.78 | 69.83 | -0.64% | 8,219,121 |
| 2026-08-10 | 72.27 | 74.22 | 68.70 | 70.28 | -1.84% | 12,126,760 |
| 2026-08-07 | 66.98 | 72.06 | 66.41 | 71.60 | +6.75% | 11,222,120 |
| 2026-08-06 | 65.33 | 67.11 | 63.51 | 67.07 | +4.65% | 10,963,856 |
| 2026-08-05 | 60.90 | 64.14 | 60.51 | 64.09 | +4.86% | 8,948,604 |
| 2026-08-04 | 59.99 | 61.48 | 59.57 | 61.12 | +3.77% | 8,047,662 |
| 2026-08-03 | 61.91 | 62.85 | 58.79 | 58.90 | -5.58% | 8,122,168 |
| 2026-07-31 | 60.01 | 63.55 | 60.00 | 62.38 | +3.88% | 8,950,435 |
| 2026-07-30 | 63.68 | 64.37 | 59.69 | 60.05 | -6.05% | 11,927,360 |
| 2026-07-29 | 64.69 | 66.49 | 63.18 | 63.92 | -0.61% | 10,005,575 |
| 2026-07-28 | 67.06 | 67.77 | 64.15 | 64.31 | -4.80% | 8,443,964 |
| 2026-07-27 | 66.41 | 68.90 | 65.81 | 67.55 | +2.16% | 10,177,695 |
| 2026-07-24 | 70.00 | 71.21 | 65.50 | 66.12 | -8.19% | 15,233,951 |
| 2026-07-23 | 71.13 | 75.36 | 69.15 | 72.02 | +1.17% | 13,074,992 |
| 2026-07-22 | 71.00 | 76.10 | 70.61 | 71.19 | -0.50% | 14,689,737 |
| 2026-07-21 | 70.65 | 71.68 | 67.00 | 71.55 | +0.07% | 12,864,398 |
| 2026-07-20 | 67.00 | 73.88 | 66.80 | 71.50 | +0.32% | 13,196,547 |
| 2026-07-17 | 75.00 | 76.80 | 71.27 | 71.27 | -10.00% | 14,312,442 |
| 2026-07-16 | 71.00 | 79.60 | 68.05 | 79.19 | +6.83% | 25,442,077 |
| 2026-07-15 | 67.80 | 74.50 | 67.05 | 74.13 | +9.45% | 21,680,271 |
| 2026-07-14 | 67.93 | 70.43 | 66.00 | 67.73 | -0.31% | 14,010,037 |
| 2026-07-13 | 69.33 | 69.98 | 66.51 | 67.94 | -2.00% | 15,112,077 |
| 2026-07-10 | 67.41 | 71.70 | 66.71 | 69.33 | +0.43% | 18,785,281 |
| 2026-07-09 | 63.13 | 70.35 | 63.13 | 69.03 | +4.70% | 17,451,766 |
| 2026-07-08 | 68.04 | 69.35 | 64.00 | 65.93 | -4.45% | 18,539,384 |
| 2026-07-07 | 69.56 | 71.80 | 66.88 | 69.00 | -1.22% | 18,840,965 |
| 2026-07-06 | 73.30 | 80.83 | 69.07 | 69.85 | -8.66% | 30,744,383 |
| 2026-07-03 | 75.28 | 78.44 | 72.00 | 76.47 | -2.96% | 25,531,049 |
| 2026-07-02 | 71.24 | 80.00 | 69.00 | 78.80 | +8.00% | 23,998,413 |
| 2026-07-01 | 64.16 | 72.97 | 61.01 | 72.96 | +9.98% | 22,508,257 |
| 2026-06-30 | 63.44 | 67.16 | 62.89 | 66.34 | +8.65% | 21,218,160 |
| 2026-06-29 | 55.99 | 61.06 | 55.99 | 61.06 | +10.00% | 7,536,142 |
| 2026-06-26 | 56.57 | 59.00 | 55.35 | 55.51 | -2.78% | 6,081,731 |
| 2026-06-25 | 57.68 | 57.85 | 55.51 | 57.10 | -1.57% | 8,758,572 |
| 2026-06-24 | 53.76 | 58.50 | 52.50 | 58.01 | +9.02% | 12,906,523 |
| 2026-06-23 | 49.75 | 54.15 | 49.70 | 53.21 | +8.08% | 9,742,272 |
| 2026-06-22 | 49.03 | 49.87 | 47.40 | 49.23 | +0.41% | 3,704,705 |
| 2026-06-18 | 47.90 | 50.37 | 47.55 | 49.03 | +2.57% | 3,590,111 |
| 2026-06-17 | 48.20 | 48.39 | 47.50 | 47.80 | -1.22% | 2,795,116 |
| 2026-06-16 | 49.00 | 49.26 | 48.20 | 48.39 | -1.35% | 2,686,434 |
| 2026-06-15 | 49.94 | 50.46 | 48.58 | 49.05 | -2.52% | 4,036,488 |
| 2026-06-12 | 49.99 | 50.80 | 48.58 | 50.32 | +2.26% | 5,240,583 |
| 2026-06-11 | 48.50 | 50.50 | 48.50 | 49.21 | +0.12% | 3,668,441 |
| 2026-06-10 | 46.95 | 49.84 | 46.79 | 49.15 | +4.00% | 5,005,282 |
| 2026-06-09 | 46.44 | 47.58 | 45.68 | 47.26 | +1.74% | 3,293,726 |
| 2026-06-08 | 46.74 | 47.79 | 45.70 | 46.45 | -2.37% | 3,986,400 |
| 2026-06-05 | 49.34 | 49.92 | 47.50 | 47.58 | -2.30% | 5,112,473 |
| 2026-06-04 | 48.49 | 49.22 | 48.00 | 48.70 | +0.00% | 3,393,951 |
| 2026-06-03 | 50.00 | 50.26 | 48.41 | 48.70 | -3.16% | 5,330,594 |
| 2026-06-02 | 51.14 | 51.45 | 48.80 | 50.29 | +0.32% | 6,654,995 |
| 2026-06-01 | 52.00 | 54.00 | 49.71 | 50.13 | -2.79% | 6,741,171 |
| 2026-05-29 | 50.57 | 52.00 | 49.66 | 51.57 | +2.18% | 5,474,512 |
| 2026-05-28 | 50.95 | 52.55 | 50.10 | 50.47 | -0.71% | 4,813,514 |
| 2026-05-27 | 49.81 | 51.47 | 49.59 | 50.83 | +1.64% | 3,524,521 |
| 2026-05-26 | 50.20 | 50.60 | 49.53 | 50.01 | -0.77% | 2,950,581 |
| 2026-05-25 | 51.00 | 51.86 | 49.79 | 50.40 | -1.41% | 3,748,545 |
| 2026-05-22 | 52.60 | 52.60 | 50.15 | 51.12 | -1.98% | 3,383,527 |
| 2026-05-21 | 52.68 | 54.00 | 52.02 | 52.15 | -0.10% | 3,769,092 |
| 2026-05-20 | 51.50 | 53.10 | 51.10 | 52.20 | +0.91% | 3,397,343 |
| 2026-05-19 | 50.80 | 51.87 | 50.66 | 51.73 | +1.59% | 2,995,365 |
| 2026-05-18 | 52.66 | 52.69 | 50.53 | 50.92 | -3.34% | 4,949,119 |
| 2026-05-15 | 52.06 | 53.65 | 51.71 | 52.68 | +0.63% | 3,921,374 |
| 2026-05-14 | 55.22 | 55.84 | 52.03 | 52.35 | -5.79% | 7,398,044 |
| 2026-05-13 | 55.08 | 55.80 | 54.00 | 55.57 | +0.65% | 3,590,921 |
| 2026-05-12 | 55.70 | 56.65 | 54.48 | 55.21 | -0.86% | 6,213,027 |
| 2026-05-11 | 54.51 | 55.97 | 53.35 | 55.69 | +1.70% | 5,594,326 |
| 2026-05-08 | 57.62 | 57.66 | 54.33 | 54.76 | -5.03% | 7,827,143 |
| 2026-05-07 | 59.00 | 59.32 | 56.57 | 57.66 | -2.91% | 5,988,769 |
| 2026-05-06 | 58.53 | 60.72 | 57.41 | 59.39 | +1.47% | 8,079,826 |
| 2026-04-30 | 55.58 | 58.75 | 55.30 | 58.53 | +5.40% | 7,295,299 |
| 2026-04-29 | 56.32 | 57.49 | 55.43 | 55.53 | -2.72% | 4,913,238 |
| 2026-04-28 | 58.36 | 59.68 | 56.84 | 57.08 | -3.25% | 5,029,480 |
| 2026-04-27 | 58.00 | 61.00 | 56.77 | 59.00 | +2.22% | 8,486,830 |
| 2026-04-24 | 56.26 | 58.00 | 55.29 | 57.72 | +2.45% | 4,763,329 |
| 2026-04-23 | 58.38 | 59.12 | 55.70 | 56.34 | -3.51% | 4,915,774 |
| 2026-04-22 | 57.85 | 58.80 | 56.67 | 58.39 | +0.88% | 5,315,476 |
| 2026-04-21 | 57.36 | 58.63 | 56.87 | 57.88 | +0.43% | 4,997,014 |
| 2026-04-20 | 55.49 | 57.63 | 54.78 | 57.63 | +2.87% | 6,332,898 |
| 2026-04-17 | 56.31 | 57.69 | 55.86 | 56.02 | -1.46% | 6,466,783 |
| 2026-04-16 | 58.20 | 58.48 | 56.06 | 56.85 | -2.90% | 7,946,451 |
| 2026-04-15 | 59.37 | 61.27 | 56.86 | 58.55 | +0.12% | 10,592,374 |
| 2026-04-14 | 58.02 | 58.88 | 57.03 | 58.48 | -3.55% | 9,996,643 |
| 2026-04-13 | 61.70 | 61.70 | 56.56 | 60.63 | +8.04% | 12,521,293 |
| 2026-04-10 | 53.22 | 56.33 | 53.00 | 56.12 | +5.07% | 6,667,415 |
| 2026-04-09 | 56.63 | 56.88 | 52.33 | 53.41 | -6.76% | 7,044,576 |
| 2026-04-08 | 56.29 | 58.28 | 53.52 | 57.28 | +2.62% | 6,908,276 |
| 2026-04-07 | 54.86 | 55.97 | 54.10 | 55.82 | +0.87% | 2,559,149 |
| 2026-04-03 | 57.48 | 57.53 | 54.33 | 55.34 | -4.34% | 4,733,900 |
| 2026-04-02 | 57.00 | 59.32 | 56.27 | 57.85 | +0.02% | 4,747,896 |
| 2026-04-01 | 54.98 | 57.87 | 54.51 | 57.84 | +6.56% | 5,604,142 |
| 2026-03-31 | 55.61 | 55.85 | 54.20 | 54.28 | -2.95% | 3,380,700 |
| 2026-03-30 | 54.59 | 57.47 | 53.50 | 55.93 | +1.43% | 5,155,866 |
| 2026-03-27 | 51.03 | 55.70 | 50.80 | 55.14 | +7.46% | 6,831,374 |
| 2026-03-26 | 50.88 | 52.86 | 50.60 | 51.31 | +1.04% | 5,438,395 |
| 2026-03-25 | 50.54 | 51.63 | 50.06 | 50.78 | +0.77% | 2,818,337 |
| 2026-03-24 | 49.62 | 51.19 | 49.54 | 50.39 | +2.40% | 2,560,510 |
| 2026-03-23 | 50.48 | 50.50 | 48.65 | 49.21 | -3.57% | 3,737,636 |
| 2026-03-20 | 51.52 | 52.40 | 50.70 | 51.03 | -1.16% | 3,473,474 |
| 2026-03-19 | 50.99 | 52.04 | 50.50 | 51.63 | +0.51% | 3,771,345 |
| 2026-03-18 | 50.74 | 52.49 | 50.00 | 51.37 | +1.28% | 6,681,445 |
| 2026-03-17 | 48.72 | 51.70 | 48.60 | 50.72 | +3.79% | 7,715,048 |
| 2026-03-16 | 46.51 | 49.18 | 46.33 | 48.87 | +5.46% | 3,880,084 |
| 2026-03-13 | 46.71 | 47.42 | 46.20 | 46.34 | -1.66% | 1,942,974 |
| 2026-03-12 | 47.69 | 47.70 | 46.75 | 47.12 | -1.89% | 2,073,870 |
| 2026-03-11 | 49.30 | 49.45 | 47.68 | 48.03 | -2.97% | 3,675,178 |
| 2026-03-10 | 46.90 | 49.89 | 46.02 | 49.50 | +8.20% | 6,278,808 |
| 2026-03-09 | 47.16 | 48.47 | 45.56 | 45.75 | -2.80% | 3,067,000 |
| 2026-03-06 | 43.91 | 47.84 | 43.47 | 47.07 | +6.61% | 8,264,315 |
| 2026-03-05 | 43.42 | 45.13 | 42.97 | 44.15 | +2.84% | 4,576,872 |
| 2026-03-04 | 44.06 | 44.94 | 42.38 | 42.93 | -4.56% | 7,406,936 |
| 2026-03-03 | 46.02 | 46.65 | 44.39 | 44.98 | -3.06% | 5,073,533 |
| 2026-03-02 | 46.50 | 47.47 | 46.20 | 46.40 | -0.54% | 2,203,934 |
| 2026-02-27 | 47.14 | 47.19 | 46.55 | 46.65 | -0.77% | 1,951,291 |
| 2026-02-26 | 47.61 | 47.70 | 46.90 | 47.01 | -0.80% | 1,532,358 |
| 2026-02-25 | 48.05 | 48.12 | 47.00 | 47.39 | -1.27% | 3,154,468 |
| 2026-02-24 | 48.37 | 48.58 | 47.73 | 48.00 | +0.08% | 1,083,418 |
| 2026-02-13 | 49.10 | 49.26 | 47.79 | 47.96 | -2.32% | 2,244,530 |
| 2026-02-12 | 49.20 | 49.59 | 48.90 | 49.10 | -0.61% | 1,510,600 |
| 2026-02-11 | 49.28 | 50.36 | 49.00 | 49.40 | +0.41% | 2,226,900 |
| 2026-02-10 | 48.30 | 49.90 | 47.88 | 49.20 | +2.69% | 4,491,203 |
| 2026-02-09 | 48.00 | 48.56 | 47.18 | 47.91 | +1.44% | 2,589,654 |
| 2026-02-06 | 47.36 | 48.50 | 47.00 | 47.23 | -0.27% | 2,359,714 |
| 2026-02-05 | 47.07 | 47.81 | 46.60 | 47.36 | +0.62% | 2,510,656 |
| 2026-02-04 | 47.35 | 48.16 | 46.30 | 47.07 | -0.91% | 3,653,268 |
| 2026-02-03 | 50.13 | 50.25 | 46.72 | 47.50 | -5.47% | 9,018,352 |
| 2026-02-02 | 50.70 | 52.23 | 50.00 | 50.25 | -0.85% | 2,850,500 |
| 2026-01-30 | 50.40 | 52.06 | 50.40 | 50.68 | +0.56% | 4,016,281 |
| 2026-01-29 | 50.20 | 51.50 | 50.15 | 50.40 | -0.16% | 2,590,576 |
| 2026-01-28 | 50.15 | 50.66 | 49.51 | 50.48 | +0.66% | 2,008,166 |
| 2026-01-27 | 50.45 | 50.58 | 49.51 | 50.15 | -0.61% | 1,942,820 |
| 2026-01-26 | 50.60 | 50.90 | 50.01 | 50.46 | -0.28% | 1,976,887 |
| 2026-01-23 | 50.35 | 50.84 | 50.08 | 50.60 | +0.50% | 2,703,171 |
| 2026-01-22 | 51.73 | 52.00 | 49.60 | 50.35 | -2.69% | 5,002,059 |
| 2026-01-21 | 53.39 | 53.39 | 51.20 | 51.74 | -2.38% | 3,818,168 |
| 2026-01-20 | 53.58 | 54.24 | 52.80 | 53.00 | -1.12% | 2,426,936 |
| 2026-01-19 | 53.93 | 54.67 | 52.50 | 53.60 | -0.41% | 2,705,205 |
| 2026-01-16 | 53.73 | 54.55 | 53.51 | 53.82 | +0.19% | 1,911,192 |
| 2026-01-15 | 53.47 | 54.53 | 53.00 | 53.72 | -0.04% | 2,753,525 |
| 2026-01-14 | 54.50 | 54.95 | 52.50 | 53.74 | -1.88% | 5,094,295 |
| 2026-01-13 | 55.50 | 55.50 | 53.53 | 54.77 | -2.35% | 6,272,968 |
| 2026-01-12 | 57.30 | 57.87 | 52.00 | 56.09 | -0.16% | 6,522,486 |
| 2026-01-09 | 55.00 | 56.72 | 54.55 | 56.18 | +2.15% | 2,700,036 |
| 2026-01-08 | 56.28 | 56.31 | 54.71 | 55.00 | -2.40% | 3,101,341 |
| 2026-01-07 | 52.97 | 57.07 | 52.50 | 56.35 | +6.80% | 6,839,409 |
| 2026-01-06 | 53.30 | 53.52 | 51.40 | 52.76 | -0.64% | 4,333,289 |
| 2026-01-05 | 51.30 | 53.34 | 50.12 | 53.10 | +3.47% | 5,022,600 |
| 2025-12-31 | 50.61 | 51.75 | 50.05 | 51.32 | +1.38% | 3,468,854 |
| 2025-12-30 | 51.75 | 51.75 | 49.76 | 50.62 | -1.79% | 3,675,714 |
| 2025-12-29 | 52.68 | 53.00 | 51.02 | 51.54 | -2.16% | 3,459,410 |
| 2025-12-26 | 53.25 | 53.25 | 51.91 | 52.68 | -0.04% | 2,207,903 |
| 2025-12-25 | 53.26 | 53.26 | 52.30 | 52.70 | -0.57% | 3,112,503 |
| 2025-12-24 | 54.54 | 54.54 | 52.97 | 53.00 | -1.85% | 2,006,800 |
| 2025-12-23 | 53.42 | 55.12 | 53.12 | 54.00 | +1.12% | 3,032,898 |
| 2025-12-22 | 52.21 | 53.94 | 52.00 | 53.40 | +2.61% | 3,869,127 |
| 2025-12-19 | 51.50 | 53.39 | 51.34 | 52.04 | +1.05% | 3,231,369 |
| 2025-12-18 | 52.40 | 52.40 | 51.48 | 51.50 | -1.72% | 1,715,099 |
| 2025-12-17 | 52.61 | 52.66 | 51.40 | 52.40 | +0.44% | 2,485,606 |
| 2025-12-16 | 53.07 | 53.07 | 51.18 | 52.17 | -1.68% | 3,219,277 |
| 2025-12-15 | 54.75 | 55.49 | 52.55 | 53.06 | -3.00% | 5,482,663 |
| 2025-12-12 | 56.38 | 56.50 | 54.12 | 54.70 | -3.01% | 7,160,740 |
| 2025-12-11 | 58.50 | 58.50 | 55.68 | 56.40 | -3.56% | 5,745,301 |
| 2025-12-10 | 61.35 | 61.35 | 56.68 | 58.48 | -4.55% | 4,619,891 |
| 2025-12-09 | 61.89 | 62.36 | 60.71 | 61.27 | -0.33% | 1,563,527 |
| 2025-12-08 | 60.20 | 62.53 | 59.44 | 61.47 | +2.13% | 2,787,593 |
| 2025-12-05 | 60.43 | 60.69 | 58.88 | 60.19 | -0.38% | 1,557,600 |
| 2025-12-04 | 59.50 | 61.39 | 59.09 | 60.42 | +1.55% | 2,229,030 |
| 2025-12-03 | 59.28 | 59.57 | 58.05 | 59.50 | +0.22% | 1,567,300 |
| 2025-12-02 | 59.01 | 60.01 | 58.50 | 59.37 | -0.30% | 1,586,660 |
| 2025-12-01 | 59.53 | 61.00 | 58.11 | 59.55 | -0.45% | 3,108,188 |
| 2025-11-28 | 57.28 | 59.98 | 56.51 | 59.82 | +4.43% | 4,230,765 |
| 2025-11-27 | 57.28 | 58.30 | 56.67 | 57.28 | -0.61% | 1,837,447 |
| 2025-11-26 | 57.41 | 58.88 | 56.86 | 57.63 | -0.54% | 2,705,900 |
| 2025-11-25 | 58.41 | 59.64 | 56.60 | 57.94 | -1.80% | 4,901,693 |
| 2025-11-24 | 56.18 | 59.00 | 55.20 | 59.00 | +5.00% | 5,458,031 |
| 2025-11-21 | 56.68 | 59.00 | 55.89 | 56.19 | -0.86% | 3,981,770 |
| 2025-11-20 | 56.24 | 58.00 | 56.24 | 56.68 | +0.41% | 2,085,038 |
| 2025-11-19 | 54.57 | 57.38 | 54.30 | 56.45 | +3.22% | 3,783,129 |
| 2025-11-18 | 54.30 | 55.69 | 53.70 | 54.69 | +0.39% | 2,160,440 |
| 2025-11-17 | 55.30 | 56.23 | 53.98 | 54.48 | -2.47% | 2,570,022 |
| 2025-11-14 | 55.46 | 57.20 | 54.24 | 55.86 | +0.74% | 4,106,344 |
| 2025-11-13 | 54.30 | 56.92 | 54.30 | 55.45 | +2.12% | 5,077,100 |
| 2025-11-12 | 53.42 | 55.20 | 53.33 | 54.30 | +2.05% | 3,792,735 |
| 2025-11-11 | 53.36 | 54.30 | 52.89 | 53.21 | -0.47% | 3,162,455 |
| 2025-11-10 | 52.93 | 54.17 | 52.56 | 53.46 | +0.85% | 3,516,297 |
| 2025-11-07 | 53.52 | 54.25 | 52.55 | 53.01 | -1.56% | 2,924,128 |
| 2025-11-06 | 53.40 | 54.10 | 52.50 | 53.85 | +0.34% | 3,207,335 |
| 2025-11-05 | 53.31 | 55.25 | 52.79 | 53.67 | -0.41% | 4,790,634 |
| 2025-11-04 | 54.65 | 55.00 | 53.31 | 53.89 | -3.32% | 4,481,155 |
| 2025-11-03 | 56.68 | 56.77 | 54.65 | 55.74 | -1.61% | 7,439,621 |
| 2025-10-31 | 51.10 | 56.65 | 50.80 | 56.65 | +10.00% | 10,376,503 |
| 2025-10-30 | 50.80 | 51.71 | 50.36 | 51.50 | +1.40% | 4,656,204 |
| 2025-10-29 | 51.92 | 51.92 | 50.50 | 50.79 | -1.80% | 5,421,564 |
| 2025-10-28 | 51.50 | 54.28 | 51.50 | 51.72 | +0.04% | 5,731,717 |
| 2025-10-27 | 50.71 | 52.05 | 50.58 | 51.70 | +2.03% | 7,106,114 |
| 2025-10-24 | 50.36 | 50.90 | 49.83 | 50.67 | +0.34% | 3,188,800 |
| 2025-10-23 | 51.87 | 51.87 | 49.74 | 50.50 | -2.88% | 3,173,815 |
| 2025-10-22 | 52.18 | 52.65 | 50.85 | 52.00 | +0.39% | 2,431,039 |
| 2025-10-21 | 51.85 | 52.70 | 51.41 | 51.80 | +0.08% | 4,726,678 |
| 2025-10-20 | 52.83 | 52.88 | 51.25 | 51.76 | -1.41% | 2,851,439 |
| 2025-10-17 | 52.81 | 53.76 | 51.93 | 52.50 | +0.75% | 4,284,143 |
| 2025-10-16 | 51.68 | 53.12 | 51.46 | 52.11 | +0.35% | 4,942,320 |
| 2025-10-15 | 49.44 | 52.30 | 48.87 | 51.93 | +5.33% | 5,800,971 |
| 2025-10-14 | 51.12 | 51.19 | 48.91 | 49.30 | -2.76% | 3,616,891 |
| 2025-10-13 | 50.68 | 51.38 | 49.90 | 50.70 | -1.76% | 4,278,605 |
| 2025-10-10 | 52.59 | 52.79 | 50.69 | 51.61 | -2.49% | 4,100,984 |
| 2025-10-09 | 53.28 | 54.00 | 52.55 | 52.93 | -0.99% | 3,323,143 |
| 2025-09-30 | 53.76 | 53.90 | 52.99 | 53.46 | -0.56% | 6,194,047 |
| 2025-09-29 | 54.65 | 54.70 | 52.96 | 53.76 | -0.99% | 3,798,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+15.29%). Pire mois : Déc (-13.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Xizang Haisco Pharmaceutical Group Co Ltd (002653.SHE) ?
56.78 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002653.SHE ?
Plus haut à 80.83 et plus bas à 42.38 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Xizang Haisco Pharmaceutical Group Co Ltd ?
Historiquement, le mois le plus fort de 002653.SHE a été Mars (moyenne +15.29%) et le plus faible Déc (moyenne -13.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.