Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China · Delayed Price · Currency is CNY 8.65
+0.15 (1.76%)
Jul 3, 2026, 3:04 PM CST
SHE:000590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.80 | 8.80 | 8.47 | 8.65 | - | 1.76% | 4,414,886 |
| 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 |
| May 20, 2026 | 10.47 | 10.70 | 10.21 | 10.60 | 10.60 | 1.15% | 4,180,000 |
| May 19, 2026 | 10.40 | 10.53 | 10.25 | 10.48 | 10.48 | 1.45% | 3,536,300 |
| May 18, 2026 | 10.45 | 10.46 | 10.24 | 10.33 | 10.33 | -1.24% | 4,605,200 |
| May 15, 2026 | 10.75 | 10.77 | 10.40 | 10.46 | 10.46 | -1.97% | 4,467,000 |
| May 14, 2026 | 10.86 | 10.86 | 10.66 | 10.67 | 10.67 | -1.75% | 3,547,600 |
| May 13, 2026 | 10.82 | 10.95 | 10.70 | 10.86 | 10.86 | 0.56% | 2,870,011 |
| May 12, 2026 | 11.00 | 11.01 | 10.80 | 10.80 | 10.80 | -1.91% | 3,827,200 |
| May 11, 2026 | 11.10 | 11.10 | 10.86 | 11.01 | 11.01 | -0.18% | 4,285,100 |
| May 8, 2026 | 11.08 | 11.08 | 10.98 | 11.03 | 11.03 | -0.09% | 2,811,900 |
| May 7, 2026 | 11.14 | 11.21 | 11.00 | 11.04 | 11.04 | -0.72% | 3,515,836 |
| May 6, 2026 | 11.29 | 11.41 | 11.03 | 11.12 | 11.12 | -0.36% | 5,484,900 |
| Apr 30, 2026 | 11.13 | 11.27 | 11.02 | 11.16 | 11.16 | 0.54% | 3,724,736 |
| Apr 29, 2026 | 11.09 | 11.23 | 10.90 | 11.10 | 11.10 | 0.91% | 3,896,200 |
| Apr 28, 2026 | 11.20 | 11.24 | 10.86 | 11.00 | 11.00 | -0.72% | 4,817,710 |
| Apr 27, 2026 | 11.08 | 11.16 | 10.69 | 11.08 | 11.08 | 0.45% | 4,308,330 |
| Apr 24, 2026 | 10.77 | 11.11 | 10.70 | 11.03 | 11.03 | 2.41% | 4,386,051 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.75 | 10.77 | 10.77 | -1.73% | 3,583,000 |
| Apr 22, 2026 | 11.11 | 11.12 | 10.90 | 10.96 | 10.96 | -1.44% | 3,495,210 |
| Apr 21, 2026 | 11.13 | 11.22 | 10.98 | 11.12 | 11.12 | 0.18% | 3,329,800 |