Hunan Nucien Pharmaceutical Co., Ltd. (SHA:688189)
China · Delayed Price · Currency is CNY 6.25
-0.28 (-4.29%)
At close: Jul 30, 2026
SHA:688189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.52 | 6.55 | 6.16 | 6.25 | 6.25 | -4.29% | 5,294,138 |
| Jul 29, 2026 | 6.50 | 6.67 | 6.40 | 6.53 | 6.53 | -0.46% | 5,401,739 |
| Jul 28, 2026 | 6.68 | 6.89 | 6.51 | 6.56 | 6.56 | -2.81% | 6,641,485 |
| Jul 27, 2026 | 6.61 | 6.86 | 6.60 | 6.75 | 6.75 | 0.75% | 4,956,724 |
| Jul 24, 2026 | 6.93 | 7.38 | 6.65 | 6.70 | 6.70 | -5.37% | 7,893,155 |
| Jul 23, 2026 | 6.43 | 7.33 | 6.43 | 7.08 | 7.08 | 9.09% | 9,276,889 |
| Jul 22, 2026 | 6.34 | 7.08 | 6.34 | 6.49 | 6.49 | -3.28% | 7,674,288 |
| Jul 21, 2026 | 7.34 | 7.54 | 6.52 | 6.71 | 6.71 | -8.58% | 8,604,706 |
| Jul 20, 2026 | 7.54 | 7.74 | 7.03 | 7.34 | 7.34 | 0.55% | 7,341,226 |
| Jul 17, 2026 | 8.02 | 8.40 | 7.23 | 7.30 | 7.30 | -11.41% | 11,816,233 |
| Jul 16, 2026 | 7.81 | 8.42 | 7.76 | 8.24 | 8.24 | 3.00% | 11,549,567 |
| Jul 15, 2026 | 7.62 | 8.87 | 7.59 | 8.00 | 8.00 | 3.90% | 18,821,878 |
| Jul 14, 2026 | 6.60 | 7.77 | 6.58 | 7.70 | 7.70 | 15.10% | 18,353,375 |
| Jul 13, 2026 | 6.42 | 6.86 | 6.33 | 6.69 | 6.69 | 4.21% | 12,783,176 |
| Jul 10, 2026 | 6.33 | 6.50 | 6.14 | 6.42 | 6.42 | 1.90% | 5,152,056 |
| Jul 9, 2026 | 6.26 | 6.70 | 6.16 | 6.30 | 6.30 | 0.96% | 7,987,371 |
| Jul 8, 2026 | 6.18 | 6.29 | 6.05 | 6.24 | 6.24 | 1.63% | 2,895,482 |
| Jul 7, 2026 | 6.53 | 6.55 | 6.12 | 6.14 | 6.14 | -5.97% | 6,316,310 |
| Jul 6, 2026 | 6.40 | 6.67 | 6.36 | 6.53 | 6.53 | 2.03% | 6,570,395 |
| Jul 3, 2026 | 6.24 | 6.46 | 6.16 | 6.40 | 6.40 | 2.56% | 4,916,607 |
| Jul 2, 2026 | 6.36 | 6.60 | 6.23 | 6.24 | 6.24 | -2.35% | 9,581,057 |
| Jul 1, 2026 | 5.95 | 6.58 | 5.91 | 6.39 | 6.39 | 6.86% | 8,045,892 |
| Jun 30, 2026 | 6.05 | 6.15 | 5.89 | 5.98 | 5.98 | -1.32% | 4,040,432 |
| Jun 29, 2026 | 5.99 | 6.15 | 5.71 | 6.06 | 6.06 | 2.36% | 5,309,436 |
| Jun 26, 2026 | 6.07 | 6.17 | 5.83 | 5.92 | 5.92 | -2.47% | 5,290,088 |
| Jun 25, 2026 | 6.37 | 6.37 | 6.02 | 6.07 | 6.07 | -4.71% | 5,708,203 |
| Jun 24, 2026 | 6.40 | 6.60 | 6.23 | 6.37 | 6.37 | 0.16% | 6,871,826 |
| Jun 23, 2026 | 6.11 | 6.48 | 6.11 | 6.36 | 6.36 | 4.26% | 6,666,253 |
| Jun 22, 2026 | 6.31 | 6.43 | 5.93 | 6.10 | 6.10 | -3.79% | 10,475,486 |
| Jun 18, 2026 | 6.75 | 6.80 | 6.34 | 6.34 | 6.34 | -3.21% | 10,448,866 |
| Jun 17, 2026 | 6.71 | 6.89 | 6.37 | 6.55 | 6.55 | -1.80% | 14,812,591 |
| Jun 16, 2026 | 5.83 | 6.80 | 5.83 | 6.67 | 6.67 | 14.80% | 18,991,002 |
| Jun 15, 2026 | 5.66 | 5.97 | 5.66 | 5.81 | 5.81 | 4.31% | 21,018,290 |
| Jun 12, 2026 | 5.72 | 5.90 | 5.47 | 5.57 | 5.57 | -6.86% | 37,767,233 |
| Jun 11, 2026 | 6.21 | 6.40 | 5.98 | 5.98 | 5.98 | -20.05% | 20,897,226 |
| Jun 9, 2026 | 7.63 | 7.63 | 7.31 | 7.48 | 7.48 | - | 6,154,523 |
| Jun 8, 2026 | 7.55 | 7.82 | 7.36 | 7.48 | 7.48 | -3.36% | 6,160,302 |
| Jun 5, 2026 | 7.63 | 7.91 | 7.50 | 7.74 | 7.74 | 2.38% | 8,535,750 |
| Jun 4, 2026 | 7.71 | 7.78 | 7.47 | 7.56 | 7.56 | -2.70% | 5,980,126 |
| Jun 3, 2026 | 7.87 | 7.93 | 7.68 | 7.77 | 7.77 | -1.27% | 7,086,438 |
| Jun 2, 2026 | 8.27 | 8.37 | 7.84 | 7.87 | 7.87 | -5.29% | 8,141,706 |
| Jun 1, 2026 | 8.18 | 8.52 | 8.15 | 8.31 | 8.31 | 0.97% | 8,244,410 |
| May 29, 2026 | 8.57 | 8.72 | 8.15 | 8.23 | 8.23 | -4.86% | 10,638,610 |
| May 28, 2026 | 8.64 | 8.86 | 8.51 | 8.65 | 8.65 | -0.92% | 11,012,785 |
| May 27, 2026 | 9.11 | 9.11 | 8.50 | 8.73 | 8.73 | -4.17% | 12,022,217 |
| May 26, 2026 | 9.54 | 9.57 | 8.95 | 9.11 | 9.11 | -4.31% | 9,167,542 |
| May 25, 2026 | 9.95 | 9.98 | 9.40 | 9.52 | 9.52 | -2.26% | 9,484,684 |
| May 22, 2026 | 9.33 | 9.83 | 9.33 | 9.74 | 9.74 | 4.39% | 9,719,449 |
| May 21, 2026 | 9.66 | 9.92 | 9.33 | 9.33 | 9.33 | -4.31% | 13,315,266 |
| May 20, 2026 | 10.04 | 10.05 | 9.51 | 9.75 | 9.75 | -3.94% | 14,322,001 |