Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China · Delayed Price · Currency is CNY 3.670
-0.140 (-3.67%)
May 21, 2026, 3:00 PM CST
SHA:600594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.81 | 3.85 | 3.61 | 3.67 | 3.67 | -3.67% | 26,974,980 |
| May 20, 2026 | 3.91 | 3.92 | 3.79 | 3.81 | 3.81 | -2.81% | 21,353,740 |
| May 19, 2026 | 3.89 | 3.92 | 3.83 | 3.92 | 3.92 | 0.77% | 21,537,550 |
| May 18, 2026 | 3.91 | 3.91 | 3.83 | 3.89 | 3.89 | -0.77% | 24,104,900 |
| May 15, 2026 | 3.97 | 3.99 | 3.87 | 3.92 | 3.92 | -1.51% | 33,620,840 |
| May 14, 2026 | 4.14 | 4.15 | 3.98 | 3.98 | 3.98 | -4.10% | 39,772,680 |
| May 13, 2026 | 4.10 | 4.17 | 4.03 | 4.15 | 4.15 | 1.72% | 36,106,040 |
| May 12, 2026 | 4.22 | 4.23 | 4.06 | 4.08 | 4.08 | -3.32% | 38,679,700 |
| May 11, 2026 | 4.16 | 4.22 | 4.09 | 4.22 | 4.22 | 1.20% | 48,557,750 |
| May 8, 2026 | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | 2.46% | 42,192,220 |
| May 7, 2026 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | - | 32,498,550 |
| May 6, 2026 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.49% | 35,677,900 |
| Apr 30, 2026 | 4.09 | 4.15 | 4.04 | 4.05 | 4.05 | -1.70% | 37,857,550 |
| Apr 29, 2026 | 4.20 | 4.21 | 4.08 | 4.12 | 4.12 | -2.14% | 50,919,040 |
| Apr 28, 2026 | 4.20 | 4.45 | 4.18 | 4.21 | 4.21 | -0.71% | 66,168,900 |
| Apr 27, 2026 | 4.29 | 4.31 | 4.08 | 4.24 | 4.24 | -2.08% | 63,319,060 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.22 | 4.33 | 4.33 | -4.84% | 73,219,650 |
| Apr 23, 2026 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | -4.21% | 96,638,520 |
| Apr 22, 2026 | 4.89 | 4.96 | 4.63 | 4.75 | 4.75 | -1.25% | 117,626,600 |
| Apr 21, 2026 | 4.58 | 5.04 | 4.58 | 4.81 | 4.81 | 5.02% | 143,729,800 |
| Apr 20, 2026 | 4.52 | 4.63 | 4.40 | 4.58 | 4.58 | 1.78% | 82,121,700 |
| Apr 17, 2026 | 4.72 | 4.73 | 4.46 | 4.50 | 4.50 | -3.85% | 91,101,740 |
| Apr 16, 2026 | 4.70 | 4.93 | 4.60 | 4.68 | 4.68 | -1.68% | 155,380,600 |
| Apr 15, 2026 | 4.40 | 4.76 | 4.22 | 4.76 | 4.76 | 9.93% | 187,296,000 |
| Apr 14, 2026 | 4.35 | 4.41 | 4.22 | 4.33 | 4.33 | -2.04% | 92,379,300 |
| Apr 13, 2026 | 4.73 | 4.77 | 4.35 | 4.42 | 4.42 | -8.11% | 121,656,400 |
| Apr 10, 2026 | 4.87 | 4.95 | 4.64 | 4.81 | 4.81 | -4.94% | 159,077,200 |
| 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% | 141,546,200 |
| 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% | 17,959,810 |
| 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 | - | 10,170,940 |