Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China · Delayed Price · Currency is CNY 3.880
+0.050 (1.31%)
Aug 20, 2026, 3:00 PM CST
SHA:600594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.90 | 4.02 | 3.90 | 3.98 | - | 3.92% | 6,620,800 |
| 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 |
| Jul 21, 2026 | 3.32 | 3.32 | 3.15 | 3.24 | 3.24 | -2.70% | 26,139,157 |
| Jul 20, 2026 | 3.39 | 3.43 | 3.28 | 3.33 | 3.33 | -1.77% | 28,104,500 |
| Jul 17, 2026 | 3.60 | 3.62 | 3.33 | 3.39 | 3.39 | -6.09% | 34,476,780 |
| Jul 16, 2026 | 3.52 | 3.64 | 3.45 | 3.61 | 3.61 | 3.44% | 42,692,849 |
| Jul 15, 2026 | 3.40 | 3.56 | 3.35 | 3.49 | 3.49 | 0.58% | 37,168,652 |
| Jul 14, 2026 | 3.37 | 3.47 | 3.31 | 3.47 | 3.47 | 2.06% | 30,082,403 |
| Jul 13, 2026 | 3.32 | 3.46 | 3.31 | 3.40 | 3.40 | 2.41% | 36,638,176 |
| Jul 10, 2026 | 3.17 | 3.38 | 3.07 | 3.32 | 3.32 | 5.40% | 35,226,991 |
| Jul 9, 2026 | 3.12 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 13,205,327 |
| Jul 8, 2026 | 3.15 | 3.23 | 3.09 | 3.16 | 3.16 | 0.32% | 15,263,713 |
| Jul 7, 2026 | 3.27 | 3.28 | 3.14 | 3.15 | 3.15 | -4.26% | 18,555,800 |
| Jul 6, 2026 | 3.22 | 3.34 | 3.18 | 3.29 | 3.29 | 2.81% | 26,576,730 |
| Jul 3, 2026 | 3.19 | 3.27 | 3.10 | 3.20 | 3.20 | 1.27% | 21,918,264 |
| Jul 2, 2026 | 3.14 | 3.26 | 3.10 | 3.16 | 3.16 | 1.61% | 25,300,400 |
| Jul 1, 2026 | 2.97 | 3.12 | 2.92 | 3.11 | 3.11 | 4.71% | 26,287,800 |
| Jun 30, 2026 | 3.05 | 3.06 | 2.94 | 2.97 | 2.97 | -2.62% | 17,589,200 |
| Jun 29, 2026 | 2.94 | 3.08 | 2.85 | 3.05 | 3.05 | 3.39% | 25,443,361 |
| Jun 26, 2026 | 3.07 | 3.08 | 2.94 | 2.95 | 2.95 | -3.91% | 19,436,200 |
| Jun 25, 2026 | 3.14 | 3.14 | 3.01 | 3.07 | 3.07 | -2.54% | 19,570,807 |
| Jun 24, 2026 | 3.27 | 3.34 | 3.13 | 3.15 | 3.15 | -3.67% | 26,558,600 |
| Jun 23, 2026 | 3.12 | 3.38 | 3.09 | 3.27 | 3.27 | 4.81% | 33,286,508 |
| Jun 22, 2026 | 3.11 | 3.12 | 2.96 | 3.12 | 3.12 | 0.32% | 20,616,920 |
| Jun 18, 2026 | 3.14 | 3.18 | 3.07 | 3.11 | 3.11 | -1.27% | 18,397,100 |
| Jun 17, 2026 | 3.22 | 3.25 | 3.13 | 3.15 | 3.15 | -2.78% | 15,560,420 |
| Jun 16, 2026 | 3.29 | 3.29 | 3.19 | 3.24 | 3.24 | -1.52% | 13,848,930 |
| Jun 15, 2026 | 3.32 | 3.37 | 3.25 | 3.29 | 3.29 | - | 15,057,100 |
| Jun 12, 2026 | 3.25 | 3.32 | 3.18 | 3.29 | 3.29 | 1.23% | 16,588,380 |
| Jun 11, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -1.81% | 14,354,220 |