Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China · Delayed Price · Currency is CNY 8.02
-0.06 (-0.74%)
Jul 30, 2026, 3:04 PM CST
SHE:000590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 8.42 | 8.71 | 8.41 | 8.50 | 8.50 | 1.07% | 5,346,711 |
| Jul 1, 2026 | 8.17 | 8.53 | 8.10 | 8.41 | 8.41 | 2.94% | 5,903,500 |
| Jun 30, 2026 | 8.50 | 8.53 | 8.11 | 8.17 | 8.17 | -3.31% | 4,521,400 |
| Jun 29, 2026 | 8.40 | 8.54 | 8.12 | 8.45 | 8.45 | 0.60% | 5,607,750 |
| Jun 26, 2026 | 8.80 | 8.80 | 8.35 | 8.40 | 8.40 | -4.00% | 4,548,100 |
| Jun 25, 2026 | 8.92 | 8.92 | 8.62 | 8.75 | 8.75 | -1.91% | 3,434,000 |
| Jun 24, 2026 | 9.29 | 9.30 | 8.91 | 8.92 | 8.92 | -3.98% | 4,062,100 |
| Jun 23, 2026 | 9.21 | 9.46 | 9.03 | 9.29 | 9.29 | 0.87% | 3,495,500 |
| Jun 22, 2026 | 9.10 | 9.23 | 8.74 | 9.21 | 9.21 | 0.88% | 4,416,320 |
| Jun 18, 2026 | 9.16 | 9.30 | 9.02 | 9.13 | 9.13 | -0.44% | 2,187,800 |
| Jun 17, 2026 | 9.37 | 9.38 | 9.11 | 9.17 | 9.17 | -1.08% | 2,515,010 |
| Jun 16, 2026 | 9.41 | 9.43 | 9.18 | 9.27 | 9.27 | -1.49% | 2,671,700 |
| Jun 15, 2026 | 9.30 | 9.50 | 9.30 | 9.41 | 9.41 | 1.18% | 2,901,300 |
| Jun 12, 2026 | 9.38 | 9.41 | 9.16 | 9.30 | 9.30 | -0.11% | 2,350,200 |
| Jun 11, 2026 | 9.38 | 9.42 | 9.17 | 9.31 | 9.31 | -0.75% | 2,541,400 |
| Jun 10, 2026 | 9.38 | 9.43 | 9.17 | 9.38 | 9.38 | - | 3,821,400 |
| Jun 9, 2026 | 9.46 | 9.59 | 9.30 | 9.38 | 9.38 | -0.53% | 4,790,200 |
| Jun 8, 2026 | 10.00 | 10.00 | 9.18 | 9.43 | 9.43 | -3.68% | 4,802,223 |
| Jun 5, 2026 | 9.76 | 9.93 | 9.59 | 9.79 | 9.79 | 0.62% | 3,853,700 |
| Jun 4, 2026 | 9.88 | 9.98 | 9.68 | 9.73 | 9.73 | -2.31% | 2,925,300 |
| Jun 3, 2026 | 10.08 | 10.18 | 9.92 | 9.96 | 9.96 | -1.48% | 3,323,800 |
| Jun 2, 2026 | 10.41 | 10.46 | 10.03 | 10.11 | 10.11 | -3.16% | 5,324,500 |
| Jun 1, 2026 | 10.16 | 10.53 | 10.07 | 10.44 | 10.44 | 2.86% | 5,045,721 |
| May 29, 2026 | 10.24 | 10.29 | 10.03 | 10.15 | 10.15 | - | 3,667,400 |
| May 28, 2026 | 10.07 | 10.36 | 9.98 | 10.15 | 10.15 | 0.79% | 3,832,300 |
| May 27, 2026 | 10.29 | 10.30 | 9.96 | 10.07 | 10.07 | -1.66% | 3,684,700 |
| May 26, 2026 | 10.32 | 10.38 | 10.12 | 10.24 | 10.24 | -0.87% | 3,514,900 |
| May 25, 2026 | 10.44 | 10.58 | 10.24 | 10.33 | 10.33 | -1.05% | 4,383,800 |
| May 22, 2026 | 10.28 | 10.63 | 10.14 | 10.44 | 10.44 | 2.45% | 3,961,800 |
| May 21, 2026 | 10.57 | 10.75 | 10.12 | 10.19 | 10.19 | -3.87% | 4,931,202 |