Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China · Delayed Price · Currency is CNY 5.06
+0.46 (10.00%)
Apr 9, 2026, 3:00 PM CST
SHA:600594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.61 | 5.06 | 4.61 | 5.06 | 5.06 | 10.00% | 76,184,950 |
| Apr 8, 2026 | 4.84 | 4.95 | 4.53 | 4.60 | 4.60 | -8.18% | 141,546,267 |
| Apr 7, 2026 | 4.67 | 5.11 | 4.38 | 5.01 | 5.01 | 6.60% | 188,936,300 |
| Apr 3, 2026 | 4.81 | 5.27 | 4.68 | 4.70 | 4.70 | -2.08% | 227,378,900 |
| Apr 2, 2026 | 4.45 | 4.80 | 4.32 | 4.80 | 4.80 | 10.09% | 160,345,100 |
| Apr 1, 2026 | 3.97 | 4.36 | 3.96 | 4.36 | 4.36 | 10.10% | 93,063,330 |
| Mar 31, 2026 | 3.93 | 4.01 | 3.92 | 3.96 | 3.96 | 0.76% | 16,911,890 |
| Mar 30, 2026 | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | 2.34% | 14,033,100 |
| Mar 27, 2026 | 3.66 | 3.85 | 3.64 | 3.84 | 3.84 | 4.07% | 14,623,710 |
| Mar 26, 2026 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | -0.81% | 9,670,502 |
| Mar 25, 2026 | 3.72 | 3.75 | 3.65 | 3.72 | 3.72 | 1.36% | 11,057,700 |
| Mar 24, 2026 | 3.52 | 3.68 | 3.49 | 3.67 | 3.67 | 6.38% | 17,959,814 |
| Mar 23, 2026 | 3.63 | 3.64 | 3.44 | 3.45 | 3.45 | -6.25% | 18,540,960 |
| Mar 20, 2026 | 3.89 | 3.90 | 3.67 | 3.68 | 3.68 | -4.91% | 18,381,660 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 10,591,400 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | - | 9,094,218 |
| Mar 17, 2026 | 4.02 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 12,043,500 |
| Mar 16, 2026 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.25% | 11,016,270 |
| Mar 13, 2026 | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | 0.76% | 11,150,280 |
| Mar 12, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.00% | 8,972,000 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 8,021,700 |
| Mar 10, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 10,691,800 |
| Mar 9, 2026 | 3.98 | 4.04 | 3.95 | 4.01 | 4.01 | - | 10,170,941 |
| Mar 6, 2026 | 3.92 | 4.02 | 3.90 | 4.01 | 4.01 | 2.30% | 10,853,893 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 1.55% | 8,344,186 |
| Mar 4, 2026 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 8,672,334 |
| Mar 3, 2026 | 3.97 | 4.01 | 3.88 | 3.88 | 3.88 | -2.27% | 16,336,900 |
| Mar 2, 2026 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -3.41% | 20,636,400 |
| Feb 27, 2026 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | 0.74% | 11,765,600 |
| Feb 26, 2026 | 4.14 | 4.18 | 4.07 | 4.08 | 4.08 | -1.21% | 9,680,200 |
| Feb 25, 2026 | 4.11 | 4.18 | 4.09 | 4.13 | 4.13 | 0.98% | 14,870,500 |
| Feb 24, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | 2.00% | 14,405,400 |
| Feb 13, 2026 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | -0.74% | 7,436,208 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -2.18% | 13,282,900 |
| Feb 11, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 9,991,000 |
| Feb 10, 2026 | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | 0.97% | 14,284,400 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | 1.23% | 12,563,920 |
| Feb 6, 2026 | 4.09 | 4.13 | 4.05 | 4.06 | 4.06 | 0.25% | 14,477,780 |
| Feb 5, 2026 | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 13,020,100 |
| Feb 4, 2026 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | 1.00% | 10,087,700 |
| Feb 3, 2026 | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | 1.52% | 9,579,319 |
| Feb 2, 2026 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | -2.46% | 13,704,120 |
| Jan 30, 2026 | 4.06 | 4.10 | 4.01 | 4.06 | 4.06 | 0.74% | 13,981,610 |
| Jan 29, 2026 | 4.02 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 14,227,340 |
| Jan 28, 2026 | 4.15 | 4.17 | 4.02 | 4.04 | 4.04 | -3.12% | 24,794,400 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.08 | 4.17 | 4.17 | -2.11% | 21,539,030 |
| Jan 26, 2026 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.43% | 23,044,720 |
| Jan 23, 2026 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 0.48% | 16,236,500 |
| Jan 22, 2026 | 4.14 | 4.18 | 4.09 | 4.18 | 4.18 | 0.24% | 16,037,400 |
| Jan 21, 2026 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 0.48% | 9,589,600 |