Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China · Delayed Price · Currency is CNY 7.80
-0.13 (-1.64%)
Nov 13, 2026, 3:04 PM CST
SHE:000590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.96 | 8.06 | 7.77 | 7.80 | 7.80 | -1.64% | 2,858,620 |
| Nov 12, 2026 | 7.88 | 8.00 | 7.86 | 7.93 | 7.93 | 0.25% | 3,029,100 |
| Nov 11, 2026 | 7.82 | 7.92 | 7.79 | 7.91 | 7.91 | 1.54% | 3,316,300 |
| Nov 10, 2026 | 7.75 | 7.81 | 7.63 | 7.79 | 7.79 | 1.70% | 2,668,300 |
| Nov 9, 2026 | 7.96 | 7.97 | 7.64 | 7.66 | 7.66 | -2.54% | 3,368,000 |
| Nov 6, 2026 | 7.88 | 7.94 | 7.72 | 7.86 | 7.86 | -2.00% | 3,381,500 |
| Nov 5, 2026 | 7.87 | 8.02 | 7.81 | 8.02 | 8.02 | 2.69% | 3,548,300 |
| Nov 4, 2026 | 7.78 | 7.89 | 7.61 | 7.81 | 7.81 | 0.26% | 3,750,258 |
| Nov 3, 2026 | 7.78 | 8.05 | 7.71 | 7.79 | 7.79 | - | 2,856,200 |
| Nov 2, 2026 | 7.76 | 7.81 | 7.52 | 7.79 | 7.79 | 0.65% | 3,245,583 |
| Oct 30, 2026 | 7.80 | 8.10 | 7.70 | 7.74 | 7.74 | -3.61% | 3,997,305 |
| Oct 29, 2026 | 8.08 | 8.15 | 8.00 | 8.03 | 8.03 | -0.62% | 2,056,800 |
| Oct 28, 2026 | 8.01 | 8.13 | 7.95 | 8.08 | 8.08 | 1.00% | 2,348,100 |
| Oct 27, 2026 | 8.34 | 8.44 | 8.00 | 8.00 | 8.00 | -4.08% | 2,139,500 |
| Oct 26, 2026 | 8.30 | 8.46 | 8.21 | 8.34 | 8.34 | -0.60% | 2,824,317 |
| Oct 23, 2026 | 8.14 | 8.42 | 7.80 | 8.39 | 8.39 | 0.72% | 4,007,999 |
| Oct 22, 2026 | 8.58 | 8.68 | 8.33 | 8.33 | 8.33 | -2.91% | 2,682,200 |
| Oct 21, 2026 | 8.56 | 8.85 | 8.56 | 8.58 | 8.58 | -1.15% | 2,047,831 |
| Oct 20, 2026 | 8.63 | 8.78 | 8.49 | 8.68 | 8.68 | 0.58% | 2,785,465 |
| Oct 19, 2026 | 8.68 | 8.89 | 8.41 | 8.63 | 8.63 | -2.38% | 3,928,500 |
| Oct 16, 2026 | 8.81 | 9.06 | 8.72 | 8.84 | 8.84 | 2.55% | 3,981,400 |
| Oct 15, 2026 | 8.80 | 8.86 | 8.58 | 8.62 | 8.62 | -3.58% | 3,718,820 |
| Oct 14, 2026 | 9.07 | 9.11 | 8.90 | 8.94 | 8.94 | -1.32% | 2,679,300 |
| Oct 13, 2026 | 8.88 | 9.11 | 8.67 | 9.06 | 9.06 | 0.55% | 3,662,400 |
| Oct 12, 2026 | 9.20 | 9.20 | 8.93 | 9.01 | 9.01 | -1.85% | 2,549,194 |
| Oct 9, 2026 | 9.07 | 9.18 | 8.81 | 9.18 | 9.18 | 1.44% | 3,109,494 |
| Oct 8, 2026 | 9.19 | 9.35 | 8.98 | 9.05 | 9.05 | -0.55% | 2,860,404 |
| Sep 30, 2026 | 9.19 | 9.37 | 9.08 | 9.10 | 9.10 | -0.44% | 2,978,309 |
| Sep 29, 2026 | 8.83 | 9.20 | 8.83 | 9.14 | 9.14 | 2.47% | 3,877,165 |
| Sep 28, 2026 | 9.01 | 9.10 | 8.86 | 8.92 | 8.92 | -0.56% | 3,472,565 |
| Sep 24, 2026 | 9.00 | 9.12 | 8.96 | 8.97 | 8.97 | -0.88% | 2,104,402 |
| Sep 23, 2026 | 9.16 | 9.20 | 9.03 | 9.05 | 9.05 | -1.09% | 1,859,300 |
| Sep 22, 2026 | 9.11 | 9.25 | 8.98 | 9.15 | 9.15 | 0.55% | 2,458,700 |
| Sep 21, 2026 | 8.89 | 9.14 | 8.89 | 9.10 | 9.10 | 2.48% | 3,077,500 |
| Sep 18, 2026 | 8.98 | 9.07 | 8.85 | 8.88 | 8.88 | -0.67% | 2,178,700 |
| Sep 17, 2026 | 8.85 | 8.96 | 8.74 | 8.94 | 8.94 | 1.13% | 2,339,600 |
| Sep 16, 2026 | 8.71 | 8.95 | 8.70 | 8.84 | 8.84 | 0.57% | 2,019,700 |
| Sep 15, 2026 | 9.14 | 9.14 | 8.75 | 8.79 | 8.79 | -3.83% | 3,690,000 |
| Sep 14, 2026 | 9.13 | 9.25 | 8.99 | 9.14 | 9.14 | 0.88% | 2,769,600 |
| Sep 11, 2026 | 9.25 | 9.27 | 8.99 | 9.06 | 9.06 | -2.27% | 2,845,000 |
| Sep 10, 2026 | 9.49 | 9.49 | 9.21 | 9.27 | 9.27 | -2.01% | 2,603,500 |
| Sep 9, 2026 | 9.58 | 9.58 | 9.42 | 9.46 | 9.46 | -0.94% | 2,402,951 |
| Sep 8, 2026 | 9.34 | 9.55 | 9.31 | 9.55 | 9.55 | 2.69% | 3,658,200 |
| Sep 7, 2026 | 9.21 | 9.40 | 9.21 | 9.30 | 9.30 | 0.43% | 2,966,900 |
| Sep 4, 2026 | 9.31 | 9.43 | 9.23 | 9.26 | 9.26 | -1.28% | 2,623,400 |
| Sep 3, 2026 | 9.58 | 9.61 | 9.31 | 9.38 | 9.38 | -1.47% | 2,677,700 |
| Sep 2, 2026 | 9.45 | 9.58 | 9.40 | 9.52 | 9.52 | -0.42% | 3,235,159 |
| Sep 1, 2026 | 9.43 | 9.58 | 9.42 | 9.56 | 9.56 | 1.49% | 3,110,100 |
| Aug 31, 2026 | 9.50 | 9.63 | 9.35 | 9.42 | 9.42 | -1.67% | 2,961,700 |
| Aug 28, 2026 | 9.32 | 9.64 | 9.24 | 9.58 | 9.58 | 2.57% | 5,428,300 |