Stock listing
Shenzhen:300086 Honz Pharmaceutical Co., Ltd. (康芝药业) 股价
Follow Honz Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300086
¥4.89 CNY +0.10 (+2.1%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥4.64 – ¥4.91 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 14.84M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥2.23B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 455.1M shares outstanding
- 52-week range
- ¥4.49 – ¥15.19 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥105.1M CNYMedian day 14.68M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300086 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.89 | +0.10 | +2.1% | ¥4.80 | ¥4.91 | ¥4.76 | 14,838,000 | |
| ¥4.79 | +0.07 | +1.5% | ¥4.73 | ¥4.83 | ¥4.64 | 16,345,600 | |
| ¥4.72 | +0.04 | +0.9% | ¥4.68 | ¥4.84 | ¥4.65 | 15,430,300 | |
| ¥4.68 | +0.06 | +1.3% | ¥4.65 | ¥4.70 | ¥4.49 | 14,685,300 | |
| ¥4.62 | -0.07 | -1.5% | ¥4.64 | ¥4.88 | ¥4.60 | 16,549,200 | |
| ¥4.69 | -0.09 | -1.9% | ¥4.77 | ¥4.81 | ¥4.69 | 10,353,200 | |
| ¥4.78 | +0.03 | +0.6% | ¥4.80 | ¥4.82 | ¥4.69 | 10,355,000 | |
| ¥4.75 | -0.21 | -4.2% | ¥4.96 | ¥4.98 | ¥4.75 | 12,535,600 | |
| ¥4.96 | 0.00 | 0.0% | ¥4.98 | ¥5.03 | ¥4.89 | 11,870,900 | |
| ¥4.96 | +0.08 | +1.6% | ¥4.83 | ¥4.99 | ¥4.64 | 16,196,200 | |
| ¥4.88 | -0.19 | -3.7% | ¥5.07 | ¥5.10 | ¥4.88 | 10,432,200 | |
| ¥5.07 | +0.03 | +0.6% | ¥5.07 | ¥5.16 | ¥5.05 | 10,413,891 | |
| ¥5.04 | +0.01 | +0.2% | ¥5.00 | ¥5.10 | ¥4.97 | 9,436,200 | |
| ¥5.03 | -0.08 | -1.6% | ¥5.06 | ¥5.15 | ¥4.93 | 14,729,790 | |
| ¥5.11 | 0.00 | 0.0% | ¥5.14 | ¥5.30 | ¥5.06 | 14,558,901 | |
| ¥5.11 | -0.06 | -1.2% | ¥5.08 | ¥5.28 | ¥5.05 | 14,143,400 | |
| ¥5.17 | -0.13 | -2.5% | ¥5.32 | ¥5.34 | ¥5.17 | 9,671,550 | |
| ¥5.30 | 0.00 | 0.0% | ¥5.25 | ¥5.36 | ¥5.11 | 13,786,200 | |
| ¥5.30 | -0.19 | -3.5% | ¥5.46 | ¥5.49 | ¥5.27 | 14,676,950 | |
| ¥5.49 | +0.13 | +2.4% | ¥5.33 | ¥5.50 | ¥5.22 | 20,598,289 | |
| ¥5.36 | -0.01 | -0.2% | ¥5.39 | ¥5.52 | ¥5.29 | 19,822,264 | |
| ¥5.37 | +0.02 | +0.4% | ¥5.39 | ¥5.44 | ¥5.35 | 14,293,300 | |
| ¥5.35 | +0.01 | +0.2% | ¥5.31 | ¥5.45 | ¥5.25 | 16,526,449 | |
| ¥5.34 | -0.03 | -0.6% | ¥5.43 | ¥5.45 | ¥5.30 | 19,131,521 | |
| ¥5.37 | -0.12 | -2.2% | ¥5.46 | ¥5.55 | ¥5.29 | 24,408,400 | |
| ¥5.49 | -0.29 | -5.0% | ¥5.75 | ¥5.76 | ¥5.48 | 43,640,816 | |
| ¥5.78 | +0.05 | +0.9% | ¥5.70 | ¥5.86 | ¥5.49 | 69,350,445 | |
| ¥5.73 | -0.54 | -8.6% | ¥5.56 | ¥5.95 | ¥5.56 | 80,678,047 | |
| ¥6.27 | +0.01 | +0.2% | ¥6.26 | ¥6.45 | ¥6.26 | 11,487,600 | |
| ¥6.26 | +0.07 | +1.1% | ¥6.17 | ¥6.28 | ¥6.10 | 9,486,100 | |
| ¥6.19 | +0.01 | +0.2% | ¥6.18 | ¥6.28 | ¥6.07 | 8,738,075 | |
| ¥6.18 | -0.27 | -4.2% | ¥6.43 | ¥6.48 | ¥6.16 | 11,017,325 | |
| ¥6.45 | +0.11 | +1.7% | ¥6.30 | ¥6.48 | ¥6.21 | 10,791,200 | |
| ¥6.34 | -0.24 | -3.6% | ¥6.58 | ¥6.58 | ¥6.26 | 13,784,500 | |
| ¥6.58 | -0.13 | -1.9% | ¥6.68 | ¥6.70 | ¥6.50 | 10,922,600 | |
| ¥6.71 | -0.12 | -1.8% | ¥6.96 | ¥6.96 | ¥6.67 | 10,733,000 | |
| ¥6.83 | +0.20 | +3.0% | ¥6.68 | ¥6.85 | ¥6.59 | 14,736,000 | |
| ¥6.63 | +0.07 | +1.1% | ¥6.50 | ¥6.69 | ¥6.50 | 8,691,300 | |
| ¥6.56 | -0.01 | -0.2% | ¥6.58 | ¥6.68 | ¥6.51 | 9,831,100 | |
| ¥6.57 | -0.16 | -2.4% | ¥6.72 | ¥6.80 | ¥6.56 | 11,896,827 | |
| ¥6.73 | -0.13 | -1.9% | ¥6.90 | ¥6.90 | ¥6.66 | 12,721,500 | |
| ¥6.86 | +0.26 | +3.9% | ¥6.61 | ¥6.90 | ¥6.56 | 19,759,100 | |
| ¥6.60 | -0.16 | -2.4% | ¥6.70 | ¥6.70 | ¥6.51 | 12,257,100 | |
| ¥6.76 | -0.04 | -0.6% | ¥6.80 | ¥6.84 | ¥6.67 | 10,673,100 | |
| ¥6.80 | +0.06 | +0.9% | ¥6.66 | ¥6.87 | ¥6.63 | 12,330,600 | |
| ¥6.74 | -0.03 | -0.4% | ¥6.80 | ¥6.88 | ¥6.66 | 14,648,400 | |
| ¥6.77 | +0.35 | +5.5% | ¥6.41 | ¥6.78 | ¥6.33 | 19,827,066 | |
| ¥6.42 | -0.20 | -3.0% | ¥6.65 | ¥6.67 | ¥6.38 | 14,397,300 | |
| ¥6.62 | -0.27 | -3.9% | ¥6.80 | ¥6.83 | ¥6.49 | 18,210,766 | |
| ¥6.89 | +0.25 | +3.8% | ¥6.85 | ¥7.04 | ¥6.78 | 23,925,400 | |
| ¥6.64 | -0.19 | -2.8% | ¥6.90 | ¥6.94 | ¥6.60 | 18,529,199 | |
| ¥6.83 | -0.04 | -0.6% | ¥6.96 | ¥7.10 | ¥6.80 | 17,447,150 | |
| ¥6.87 | +0.04 | +0.6% | ¥6.77 | ¥6.92 | ¥6.62 | 17,886,650 | |
| ¥6.83 | -0.14 | -2.0% | ¥6.91 | ¥7.04 | ¥6.74 | 24,559,199 | |
| ¥6.97 | +0.11 | +1.6% | ¥6.88 | ¥7.16 | ¥6.74 | 31,398,801 | |
| ¥6.86 | +0.07 | +1.0% | ¥6.79 | ¥6.92 | ¥6.74 | 13,597,931 | |
| ¥6.79 | -0.06 | -0.9% | ¥6.76 | ¥6.90 | ¥6.75 | 18,063,051 | |
| ¥6.85 | +0.09 | +1.3% | ¥6.75 | ¥6.93 | ¥6.71 | 22,513,145 | |
| ¥6.76 | +0.16 | +2.4% | ¥6.54 | ¥6.77 | ¥6.53 | 24,859,199 | |
| ¥6.60 | +0.03 | +0.5% | ¥6.61 | ¥6.62 | ¥6.47 | 17,352,949 | |
| ¥6.57 | +0.01 | +0.2% | ¥6.70 | ¥6.71 | ¥6.48 | 18,538,145 |
- Ticker
- Shenzhen:300086
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Honz Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Honz Pharmaceutical Co., Ltd.