Hunan Nucien Pharmaceutical Co., Ltd. (SHA:688189)
China · Delayed Price · Currency is CNY 9.33
-0.42 (-4.31%)
At close: May 21, 2026
SHA:688189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10.37 | 10.40 | 9.72 | 10.15 | 10.15 | 1.91% | 17,152,854 |
| May 18, 2026 | 9.88 | 10.43 | 9.03 | 9.96 | 9.96 | -1.29% | 28,977,697 |
| May 15, 2026 | 10.57 | 11.30 | 10.02 | 10.09 | 10.09 | -2.51% | 35,237,160 |
| May 14, 2026 | 9.85 | 10.98 | 9.84 | 10.35 | 10.35 | 4.97% | 33,176,910 |
| May 13, 2026 | 10.51 | 10.57 | 9.80 | 9.86 | 9.86 | -6.01% | 29,415,910 |
| May 12, 2026 | 10.55 | 11.39 | 10.12 | 10.49 | 10.49 | -0.57% | 42,583,190 |
| May 11, 2026 | 9.00 | 10.55 | 9.00 | 10.55 | 10.55 | 20.02% | 33,784,110 |
| May 8, 2026 | 8.66 | 9.07 | 8.66 | 8.79 | 8.79 | 2.09% | 12,502,910 |
| May 7, 2026 | 8.59 | 8.79 | 8.57 | 8.61 | 8.61 | -0.69% | 9,111,090 |
| May 6, 2026 | 8.94 | 9.07 | 8.57 | 8.67 | 8.67 | -3.13% | 18,932,670 |
| Apr 30, 2026 | 8.01 | 9.58 | 8.01 | 8.95 | 8.95 | 11.46% | 37,011,750 |
| Apr 29, 2026 | 7.59 | 8.17 | 7.59 | 8.03 | 8.03 | 3.75% | 8,968,808 |
| Apr 28, 2026 | 7.56 | 7.85 | 7.56 | 7.74 | 7.74 | 1.71% | 6,495,606 |
| Apr 27, 2026 | 7.44 | 7.66 | 7.28 | 7.61 | 7.61 | 1.87% | 4,555,259 |
| Apr 24, 2026 | 7.26 | 7.52 | 7.20 | 7.47 | 7.47 | 2.89% | 4,876,646 |
| Apr 23, 2026 | 7.41 | 7.47 | 7.23 | 7.26 | 7.26 | -2.55% | 4,697,008 |
| Apr 22, 2026 | 7.38 | 7.47 | 7.37 | 7.45 | 7.45 | 0.27% | 3,179,226 |
| Apr 21, 2026 | 7.58 | 7.62 | 7.38 | 7.43 | 7.43 | -1.85% | 4,321,521 |
| Apr 20, 2026 | 7.56 | 7.60 | 7.47 | 7.57 | 7.57 | 0.53% | 4,172,544 |
| Apr 17, 2026 | 7.74 | 7.74 | 7.45 | 7.53 | 7.53 | -2.59% | 5,922,261 |
| Apr 16, 2026 | 7.74 | 7.79 | 7.54 | 7.73 | 7.73 | -0.13% | 5,746,936 |
| Apr 15, 2026 | 7.59 | 7.82 | 7.47 | 7.74 | 7.74 | 2.79% | 8,540,828 |
| Apr 14, 2026 | 7.68 | 7.71 | 7.42 | 7.53 | 7.53 | -1.05% | 5,993,168 |
| Apr 13, 2026 | 7.66 | 7.72 | 7.53 | 7.61 | 7.61 | -1.30% | 6,265,369 |
| Apr 10, 2026 | 7.69 | 7.89 | 7.60 | 7.71 | 7.71 | 1.31% | 7,696,869 |
| Apr 9, 2026 | 8.01 | 8.03 | 7.60 | 7.61 | 7.61 | -4.64% | 9,431,952 |
| Apr 8, 2026 | 8.00 | 8.12 | 7.81 | 7.98 | 7.98 | 1.14% | 8,114,584 |
| Apr 7, 2026 | 7.83 | 7.96 | 7.51 | 7.89 | 7.89 | 2.73% | 8,088,090 |
| Apr 3, 2026 | 8.26 | 8.28 | 7.63 | 7.68 | 7.68 | -6.23% | 12,053,090 |
| Apr 2, 2026 | 7.94 | 8.53 | 7.93 | 8.19 | 8.19 | 2.63% | 18,066,320 |
| Apr 1, 2026 | 7.73 | 8.00 | 7.60 | 7.98 | 7.98 | 4.31% | 7,849,488 |
| Mar 31, 2026 | 7.72 | 7.94 | 7.63 | 7.65 | 7.65 | -1.29% | 4,785,584 |
| Mar 30, 2026 | 7.69 | 7.85 | 7.59 | 7.75 | 7.75 | 0.78% | 6,044,296 |
| Mar 27, 2026 | 7.22 | 7.73 | 7.22 | 7.69 | 7.69 | 4.91% | 6,577,123 |
| Mar 26, 2026 | 7.38 | 7.56 | 7.28 | 7.33 | 7.33 | -1.87% | 4,192,387 |
| Mar 25, 2026 | 7.41 | 7.53 | 7.36 | 7.47 | 7.47 | 1.22% | 4,880,368 |
| Mar 24, 2026 | 7.12 | 7.38 | 7.04 | 7.38 | 7.38 | 5.43% | 5,395,188 |
| Mar 23, 2026 | 7.27 | 7.35 | 6.86 | 7.00 | 7.00 | -6.54% | 7,224,751 |
| Mar 20, 2026 | 7.72 | 7.83 | 7.46 | 7.49 | 7.49 | -2.98% | 4,647,518 |
| Mar 19, 2026 | 7.92 | 7.94 | 7.71 | 7.72 | 7.72 | -3.38% | 3,921,723 |
| Mar 18, 2026 | 7.83 | 7.99 | 7.75 | 7.99 | 7.99 | 2.17% | 3,054,387 |
| Mar 17, 2026 | 8.00 | 8.06 | 7.82 | 7.82 | 7.82 | -2.25% | 3,709,223 |
| Mar 16, 2026 | 7.91 | 8.06 | 7.90 | 8.00 | 8.00 | 0.76% | 3,327,261 |
| Mar 13, 2026 | 7.93 | 8.08 | 7.88 | 7.94 | 7.94 | -0.63% | 3,661,407 |
| Mar 12, 2026 | 8.13 | 8.14 | 7.95 | 7.99 | 7.99 | -1.84% | 3,395,421 |
| Mar 11, 2026 | 8.24 | 8.26 | 8.10 | 8.14 | 8.14 | -0.97% | 3,018,518 |
| Mar 10, 2026 | 8.04 | 8.24 | 8.04 | 8.22 | 8.22 | 2.88% | 3,978,655 |
| Mar 9, 2026 | 8.07 | 8.12 | 7.97 | 7.99 | 7.99 | -1.96% | 3,865,662 |