Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China · Delayed Price · Currency is CNY 9.27
-0.19 (-2.01%)
Sep 10, 2026, 3:04 PM CST
SHE:000590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 9.44 | 9.50 | 9.31 | 9.34 | 9.34 | -1.27% | 5,508,400 |
| Aug 26, 2026 | 9.40 | 9.63 | 9.38 | 9.46 | 9.46 | 0.53% | 5,038,963 |
| Aug 25, 2026 | 9.00 | 9.45 | 8.95 | 9.41 | 9.41 | 3.98% | 6,706,800 |
| Aug 24, 2026 | 9.20 | 9.39 | 8.96 | 9.05 | 9.05 | - | 8,254,731 |
| Aug 21, 2026 | 9.50 | 9.52 | 8.83 | 9.05 | 9.05 | -6.60% | 12,330,931 |
| Aug 20, 2026 | 9.04 | 9.69 | 8.99 | 9.69 | 9.69 | 9.99% | 3,494,831 |
| Aug 19, 2026 | 9.03 | 9.09 | 8.78 | 8.81 | 8.81 | -2.76% | 3,838,400 |
| Aug 18, 2026 | 9.03 | 9.18 | 8.97 | 9.06 | 9.06 | -0.66% | 2,781,200 |
| Aug 17, 2026 | 9.04 | 9.14 | 8.89 | 9.12 | 9.12 | 1.11% | 2,521,250 |
| Aug 14, 2026 | 9.04 | 9.19 | 8.95 | 9.02 | 9.02 | 0.11% | 2,299,500 |
| Aug 13, 2026 | 9.02 | 9.17 | 8.85 | 9.01 | 9.01 | -0.11% | 2,981,900 |
| Aug 12, 2026 | 9.01 | 9.13 | 8.90 | 9.02 | 9.02 | 0.11% | 2,231,409 |
| Aug 11, 2026 | 9.05 | 9.17 | 8.90 | 9.01 | 9.01 | -0.11% | 2,979,425 |
| Aug 10, 2026 | 8.83 | 9.03 | 8.73 | 9.02 | 9.02 | 2.62% | 2,952,900 |
| Aug 7, 2026 | 8.65 | 8.82 | 8.50 | 8.79 | 8.79 | 1.85% | 3,619,800 |
| Aug 6, 2026 | 8.60 | 8.65 | 8.47 | 8.63 | 8.63 | 1.29% | 3,448,100 |
| Aug 5, 2026 | 8.66 | 8.75 | 8.43 | 8.52 | 8.52 | -1.73% | 3,395,750 |
| Aug 4, 2026 | 8.61 | 8.78 | 8.57 | 8.67 | 8.67 | 1.40% | 3,274,300 |
| Aug 3, 2026 | 8.28 | 8.57 | 8.24 | 8.55 | 8.55 | 3.89% | 4,079,900 |
| Jul 31, 2026 | 8.10 | 8.24 | 7.95 | 8.23 | 8.23 | 2.62% | 3,039,500 |
| Jul 30, 2026 | 8.10 | 8.24 | 7.92 | 8.02 | 8.02 | -0.74% | 3,405,600 |
| Jul 29, 2026 | 8.04 | 8.22 | 8.01 | 8.08 | 8.08 | - | 2,981,000 |
| Jul 28, 2026 | 8.01 | 8.16 | 7.91 | 8.08 | 8.08 | 1.25% | 2,714,700 |
| Jul 27, 2026 | 7.77 | 8.01 | 7.66 | 7.98 | 7.98 | 3.50% | 3,665,600 |
| Jul 24, 2026 | 7.91 | 8.07 | 7.70 | 7.71 | 7.71 | -3.14% | 3,020,500 |
| Jul 23, 2026 | 7.92 | 8.01 | 7.71 | 7.96 | 7.96 | 1.79% | 3,651,100 |
| Jul 22, 2026 | 7.86 | 7.98 | 7.71 | 7.82 | 7.82 | -0.13% | 3,647,200 |
| Jul 21, 2026 | 7.99 | 8.05 | 7.47 | 7.83 | 7.83 | -1.76% | 6,230,800 |
| Jul 20, 2026 | 8.22 | 8.42 | 7.92 | 7.97 | 7.97 | -2.92% | 5,715,137 |
| Jul 17, 2026 | 8.55 | 8.74 | 8.13 | 8.21 | 8.21 | -4.53% | 5,282,600 |
| Jul 16, 2026 | 8.35 | 8.68 | 8.26 | 8.60 | 8.60 | 2.38% | 4,743,032 |
| Jul 15, 2026 | 8.26 | 8.49 | 8.20 | 8.40 | 8.40 | 1.08% | 4,423,700 |
| Jul 14, 2026 | 7.98 | 8.34 | 7.90 | 8.31 | 8.31 | 4.01% | 5,685,100 |
| Jul 13, 2026 | 8.19 | 8.39 | 7.97 | 7.99 | 7.99 | -2.44% | 5,936,400 |
| Jul 10, 2026 | 7.95 | 8.39 | 7.86 | 8.19 | 8.19 | 3.02% | 5,324,000 |
| Jul 9, 2026 | 8.17 | 8.22 | 7.78 | 7.95 | 7.95 | -1.73% | 3,971,700 |
| Jul 8, 2026 | 8.06 | 8.19 | 7.96 | 8.09 | 8.09 | 0.37% | 4,473,307 |
| Jul 7, 2026 | 8.46 | 8.66 | 8.06 | 8.06 | 8.06 | -5.18% | 6,243,300 |
| Jul 6, 2026 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 3,494,200 |
| Jul 3, 2026 | 8.60 | 8.70 | 8.47 | 8.65 | 8.65 | 1.76% | 4,392,286 |