Hunan Nucien Pharmaceutical Co., Ltd. (SHA:688189)
China · Delayed Price · Currency is CNY 7.53
-0.20 (-2.59%)
At close: Apr 17, 2026
SHA:688189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |