Hunan Nucien Pharmaceutical Co., Ltd. (SHA:688189)
China · Delayed Price · Currency is CNY 7.99
-0.16 (-1.96%)
Mar 9, 2026, 4:00 PM EDT
SHA:688189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.07 | 8.12 | 7.97 | 7.99 | 7.99 | -1.96% | 3,865,662 |
| Mar 6, 2026 | 7.83 | 8.16 | 7.83 | 8.15 | 8.15 | 3.03% | 4,444,953 |
| Mar 5, 2026 | 7.86 | 7.98 | 7.82 | 7.91 | 7.91 | 1.54% | 3,286,470 |
| Mar 4, 2026 | 7.85 | 7.90 | 7.68 | 7.79 | 7.79 | -1.39% | 5,853,308 |
| Mar 3, 2026 | 8.10 | 8.19 | 7.88 | 7.90 | 7.90 | -2.11% | 6,908,942 |
| Mar 2, 2026 | 8.37 | 8.44 | 7.96 | 8.07 | 8.07 | -5.06% | 9,438,380 |
| Feb 27, 2026 | 8.36 | 8.52 | 8.33 | 8.50 | 8.50 | 0.95% | 3,859,453 |
| Feb 26, 2026 | 8.58 | 8.65 | 8.37 | 8.42 | 8.42 | -2.21% | 4,928,585 |
| Feb 25, 2026 | 8.65 | 8.75 | 8.58 | 8.61 | 8.61 | -0.35% | 4,342,758 |
| Feb 24, 2026 | 8.53 | 8.64 | 8.47 | 8.64 | 8.64 | 1.89% | 3,791,087 |
| Feb 13, 2026 | 8.51 | 8.61 | 8.46 | 8.48 | 8.48 | -0.12% | 2,859,331 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.41 | 8.49 | 8.49 | -1.96% | 4,407,088 |
| Feb 11, 2026 | 8.74 | 8.77 | 8.61 | 8.66 | 8.66 | -1.03% | 4,165,318 |
| Feb 10, 2026 | 8.70 | 8.82 | 8.64 | 8.75 | 8.75 | 0.81% | 5,200,768 |
| Feb 9, 2026 | 8.63 | 8.73 | 8.60 | 8.68 | 8.68 | 1.52% | 4,511,158 |
| Feb 6, 2026 | 8.36 | 8.64 | 8.36 | 8.55 | 8.55 | 1.18% | 4,999,845 |
| Feb 5, 2026 | 8.42 | 8.52 | 8.36 | 8.45 | 8.45 | 0.84% | 4,302,075 |
| Feb 4, 2026 | 8.36 | 8.43 | 8.26 | 8.38 | 8.38 | 0.72% | 4,038,215 |
| Feb 3, 2026 | 8.27 | 8.36 | 8.21 | 8.32 | 8.32 | 1.09% | 4,667,094 |
| Feb 2, 2026 | 8.44 | 8.53 | 8.21 | 8.23 | 8.23 | -2.60% | 5,216,350 |
| Jan 30, 2026 | 8.46 | 8.58 | 8.34 | 8.45 | 8.45 | -0.12% | 4,748,469 |
| Jan 29, 2026 | 8.56 | 8.70 | 8.27 | 8.46 | 8.46 | -0.94% | 6,998,513 |
| Jan 28, 2026 | 8.86 | 8.92 | 8.52 | 8.54 | 8.54 | -3.61% | 8,538,905 |
| Jan 27, 2026 | 9.15 | 9.15 | 8.52 | 8.86 | 8.86 | -2.64% | 10,882,014 |
| Jan 26, 2026 | 8.97 | 9.10 | 8.81 | 9.10 | 9.10 | 1.90% | 10,185,670 |
| Jan 23, 2026 | 8.73 | 9.00 | 8.72 | 8.93 | 8.93 | 2.29% | 5,112,871 |
| Jan 22, 2026 | 8.68 | 8.73 | 8.58 | 8.73 | 8.73 | 0.81% | 3,958,583 |
| Jan 21, 2026 | 8.63 | 8.76 | 8.53 | 8.66 | 8.66 | 0.12% | 4,261,754 |
| Jan 20, 2026 | 8.74 | 8.75 | 8.58 | 8.65 | 8.65 | -0.57% | 5,098,172 |
| Jan 19, 2026 | 8.66 | 8.75 | 8.61 | 8.70 | 8.70 | 0.35% | 4,726,065 |
| Jan 16, 2026 | 8.85 | 8.89 | 8.54 | 8.67 | 8.67 | -1.25% | 6,478,437 |
| Jan 15, 2026 | 8.96 | 8.96 | 8.69 | 8.78 | 8.78 | -2.44% | 7,401,854 |
| Jan 14, 2026 | 8.96 | 9.25 | 8.81 | 9.00 | 9.00 | 0.67% | 12,431,700 |
| Jan 13, 2026 | 8.97 | 9.20 | 8.79 | 8.94 | 8.94 | 0.79% | 12,535,550 |
| Jan 12, 2026 | 8.83 | 8.96 | 8.75 | 8.87 | 8.87 | - | 8,635,882 |
| Jan 9, 2026 | 8.59 | 8.92 | 8.51 | 8.87 | 8.87 | 3.26% | 10,792,960 |
| Jan 8, 2026 | 8.40 | 8.65 | 8.37 | 8.59 | 8.59 | 2.63% | 8,382,754 |
| Jan 7, 2026 | 8.33 | 8.49 | 8.32 | 8.37 | 8.37 | - | 5,566,783 |
| Jan 6, 2026 | 8.46 | 8.55 | 8.30 | 8.37 | 8.37 | -1.18% | 6,400,605 |
| Jan 5, 2026 | 8.06 | 8.49 | 8.02 | 8.47 | 8.47 | 6.27% | 10,383,170 |
| Dec 31, 2025 | 7.93 | 8.01 | 7.85 | 7.97 | 7.97 | 0.63% | 4,215,500 |
| Dec 30, 2025 | 7.98 | 8.08 | 7.91 | 7.92 | 7.92 | -1.61% | 4,678,638 |
| Dec 29, 2025 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | 0.12% | 4,367,289 |
| Dec 26, 2025 | 8.20 | 8.22 | 8.01 | 8.04 | 8.04 | -1.71% | 5,292,470 |
| Dec 25, 2025 | 8.08 | 8.19 | 7.95 | 8.18 | 8.18 | 2.12% | 6,999,755 |
| Dec 24, 2025 | 8.10 | 8.14 | 7.98 | 8.01 | 8.01 | -1.11% | 7,740,178 |
| Dec 23, 2025 | 8.23 | 8.23 | 8.02 | 8.10 | 8.10 | -1.22% | 4,860,973 |
| Dec 22, 2025 | 8.32 | 8.35 | 8.16 | 8.20 | 8.20 | -0.85% | 5,795,964 |
| Dec 19, 2025 | 8.30 | 8.33 | 8.12 | 8.27 | 8.27 | 1.35% | 5,113,475 |
| Dec 18, 2025 | 8.01 | 8.36 | 7.97 | 8.16 | 8.16 | 1.62% | 6,587,374 |