Hubei Biocause Pharmaceutical Co., Ltd. (SHE:000627)
China · Delayed Price · Currency is CNY 1.580
+0.020 (1.28%)
Inactive · Last trade price on Aug 13, 2025
SHE:000627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 364,516,600 |
| Aug 12, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 2.63% | 448,176,000 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 67,705,080 |
| Aug 6, 2025 | 1.39 | 1.47 | 1.36 | 1.45 | 1.45 | 2.11% | 173,855,700 |
| Aug 5, 2025 | 1.37 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 156,115,400 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -4.79% | 151,539,500 |
| Aug 1, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 165,600,500 |
| Jul 31, 2025 | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | 4.79% | 173,952,800 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -5.19% | 217,156,500 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 103,628,300 |
| Jul 28, 2025 | 1.63 | 1.69 | 1.61 | 1.62 | 1.62 | -2.41% | 132,167,800 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 185,109,600 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 150,412,800 |
| Jul 23, 2025 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -3.30% | 252,510,400 |
| Jul 22, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 5.20% | 225,409,200 |
| Jul 21, 2025 | 1.66 | 1.76 | 1.64 | 1.73 | 1.73 | - | 262,638,100 |
| Jul 18, 2025 | 1.72 | 1.89 | 1.72 | 1.73 | 1.73 | -4.42% | 465,611,000 |
| Jul 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | 2,652,400 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 2,501,300 |
| Jul 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.19% | 2,629,100 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 8,338,000 |
| Jul 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.11% | 1,438,800 |
| Jul 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.86% | 1,080,400 |
| Jul 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 1,439,800 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.11% | 1,842,400 |
| Apr 30, 2025 | 2.74 | 2.89 | 2.74 | 2.74 | 2.74 | -9.87% | 276,847,700 |
| Apr 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -10.06% | 16,578,500 |
| Apr 28, 2025 | 3.47 | 3.49 | 3.37 | 3.38 | 3.38 | -3.15% | 54,315,300 |
| Apr 25, 2025 | 3.49 | 3.55 | 3.47 | 3.49 | 3.49 | -0.57% | 55,440,170 |
| Apr 24, 2025 | 3.49 | 3.61 | 3.47 | 3.51 | 3.51 | - | 75,752,800 |
| Apr 23, 2025 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | -0.85% | 46,759,470 |
| Apr 22, 2025 | 3.55 | 3.65 | 3.53 | 3.54 | 3.54 | - | 50,572,200 |
| Apr 21, 2025 | 3.49 | 3.59 | 3.48 | 3.54 | 3.54 | 0.57% | 38,605,800 |
| Apr 18, 2025 | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 37,875,000 |
| Apr 17, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.53 | 0.28% | 42,869,660 |
| Apr 16, 2025 | 3.57 | 3.60 | 3.48 | 3.52 | 3.52 | -2.49% | 52,837,570 |
| Apr 15, 2025 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | -1.10% | 61,544,600 |
| Apr 14, 2025 | 3.57 | 3.72 | 3.54 | 3.65 | 3.65 | 3.11% | 92,542,490 |
| Apr 11, 2025 | 3.53 | 3.57 | 3.51 | 3.54 | 3.54 | -0.56% | 53,262,320 |
| Apr 10, 2025 | 3.58 | 3.63 | 3.51 | 3.56 | 3.56 | 0.85% | 81,426,220 |
| Apr 9, 2025 | 3.41 | 3.63 | 3.20 | 3.53 | 3.53 | 1.44% | 100,040,100 |
| Apr 8, 2025 | 3.41 | 3.53 | 3.41 | 3.48 | 3.48 | 0.87% | 79,537,090 |
| Apr 7, 2025 | 3.55 | 3.66 | 3.45 | 3.45 | 3.45 | -9.92% | 70,242,620 |
| Apr 3, 2025 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 54,715,000 |
| Apr 2, 2025 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 1.31% | 62,826,970 |
| Apr 1, 2025 | 3.83 | 3.89 | 3.80 | 3.82 | 3.82 | -0.52% | 54,381,000 |
| Mar 31, 2025 | 3.85 | 3.94 | 3.80 | 3.84 | 3.84 | -1.29% | 70,915,800 |
| Mar 28, 2025 | 3.94 | 3.99 | 3.87 | 3.89 | 3.89 | -1.02% | 81,973,100 |
| Mar 27, 2025 | 3.86 | 4.05 | 3.83 | 3.93 | 3.93 | 1.55% | 120,636,700 |
| Mar 26, 2025 | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | - | 45,347,770 |