Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China · Delayed Price · Currency is CNY 3.640
+0.040 (1.11%)
Sep 30, 2026, 3:00 PM CST
SHA:600594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.59 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 18,112,610 |
| Sep 29, 2026 | 3.59 | 3.68 | 3.52 | 3.60 | 3.60 | - | 14,816,710 |
| Sep 28, 2026 | 3.61 | 3.64 | 3.55 | 3.60 | 3.60 | -0.28% | 14,389,265 |
| Sep 24, 2026 | 3.68 | 3.71 | 3.59 | 3.61 | 3.61 | -1.63% | 15,858,800 |
| Sep 23, 2026 | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | -2.91% | 24,958,160 |
| Sep 22, 2026 | 3.80 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 29,956,200 |
| Sep 21, 2026 | 3.56 | 3.85 | 3.56 | 3.82 | 3.82 | 7.30% | 42,289,400 |
| Sep 18, 2026 | 3.56 | 3.66 | 3.54 | 3.56 | 3.56 | 0.56% | 18,304,300 |
| Sep 17, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 0.85% | 14,441,100 |
| Sep 16, 2026 | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | 0.86% | 14,202,933 |
| Sep 15, 2026 | 3.67 | 3.67 | 3.47 | 3.48 | 3.48 | -4.92% | 20,935,502 |
| Sep 14, 2026 | 3.60 | 3.72 | 3.57 | 3.66 | 3.66 | 1.39% | 17,889,600 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | -2.43% | 21,162,604 |
| Sep 10, 2026 | 3.79 | 3.81 | 3.66 | 3.70 | 3.70 | -3.39% | 23,995,304 |
| Sep 9, 2026 | 3.86 | 3.92 | 3.78 | 3.83 | 3.83 | -2.05% | 26,332,520 |
| Sep 8, 2026 | 3.71 | 3.95 | 3.68 | 3.91 | 3.91 | 5.11% | 41,484,544 |
| Sep 7, 2026 | 3.70 | 3.78 | 3.68 | 3.72 | 3.72 | -0.27% | 25,077,633 |
| Sep 4, 2026 | 3.75 | 3.85 | 3.70 | 3.73 | 3.73 | -1.58% | 38,690,750 |
| Sep 3, 2026 | 3.95 | 3.98 | 3.75 | 3.79 | 3.79 | -4.53% | 50,850,104 |
| Sep 2, 2026 | 4.09 | 4.14 | 3.92 | 3.97 | 3.97 | -4.34% | 57,139,109 |
| Sep 1, 2026 | 4.05 | 4.18 | 3.95 | 4.15 | 4.15 | 1.97% | 73,218,400 |
| Aug 31, 2026 | 4.01 | 4.16 | 3.86 | 4.07 | 4.07 | -2.40% | 80,686,473 |
| Aug 28, 2026 | 4.10 | 4.45 | 3.96 | 4.17 | 4.17 | 2.21% | 106,716,978 |
| Aug 27, 2026 | 4.06 | 4.20 | 3.95 | 4.08 | 4.08 | - | 97,209,960 |
| Aug 26, 2026 | 3.85 | 4.22 | 3.82 | 4.08 | 4.08 | 6.25% | 112,842,700 |
| Aug 25, 2026 | 4.05 | 4.05 | 3.70 | 3.84 | 3.84 | -6.11% | 89,632,802 |
| Aug 24, 2026 | 3.74 | 4.09 | 3.70 | 4.09 | 4.09 | 9.95% | 51,782,571 |
| Aug 21, 2026 | 3.83 | 3.88 | 3.66 | 3.72 | 3.72 | -4.12% | 35,855,619 |
| Aug 20, 2026 | 3.90 | 4.02 | 3.87 | 3.88 | 3.88 | 1.31% | 38,995,700 |
| Aug 19, 2026 | 3.88 | 3.98 | 3.76 | 3.83 | 3.83 | -2.54% | 30,385,600 |
| Aug 18, 2026 | 3.94 | 4.05 | 3.88 | 3.93 | 3.93 | - | 42,336,500 |
| Aug 17, 2026 | 3.83 | 4.02 | 3.75 | 3.93 | 3.93 | 1.29% | 36,016,200 |
| Aug 14, 2026 | 3.90 | 4.01 | 3.83 | 3.88 | 3.88 | -1.02% | 31,661,630 |
| Aug 13, 2026 | 3.85 | 4.02 | 3.70 | 3.92 | 3.92 | 1.03% | 53,938,870 |
| Aug 12, 2026 | 3.83 | 3.90 | 3.77 | 3.88 | 3.88 | 1.31% | 41,702,400 |
| Aug 11, 2026 | 3.75 | 4.10 | 3.73 | 3.83 | 3.83 | 1.32% | 52,795,120 |
| Aug 10, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 0.80% | 46,431,690 |
| Aug 7, 2026 | 3.53 | 3.75 | 3.49 | 3.75 | 3.75 | 6.23% | 60,812,620 |
| Aug 6, 2026 | 3.56 | 3.59 | 3.46 | 3.53 | 3.53 | -0.84% | 26,510,180 |
| Aug 5, 2026 | 3.60 | 3.63 | 3.53 | 3.56 | 3.56 | -1.39% | 24,169,330 |
| Aug 4, 2026 | 3.59 | 3.66 | 3.58 | 3.61 | 3.61 | 1.12% | 27,164,400 |
| Aug 3, 2026 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | 0.28% | 23,264,200 |
| Jul 31, 2026 | 3.46 | 3.59 | 3.43 | 3.56 | 3.56 | 1.42% | 27,276,854 |
| Jul 30, 2026 | 3.59 | 3.68 | 3.50 | 3.51 | 3.51 | -2.77% | 40,269,163 |
| Jul 29, 2026 | 3.57 | 3.74 | 3.56 | 3.61 | 3.61 | -0.55% | 48,829,388 |
| Jul 28, 2026 | 3.66 | 3.82 | 3.62 | 3.63 | 3.63 | - | 81,431,058 |
| Jul 27, 2026 | 3.32 | 3.63 | 3.28 | 3.63 | 3.63 | 10.00% | 34,179,890 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.28 | 3.30 | 3.30 | -7.04% | 42,331,200 |
| Jul 23, 2026 | 3.56 | 3.62 | 3.46 | 3.55 | 3.55 | -0.28% | 63,098,969 |
| Jul 22, 2026 | 3.23 | 3.56 | 3.19 | 3.56 | 3.56 | 9.88% | 32,049,408 |