Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China · Delayed Price · Currency is CNY 8.05
+0.19 (2.42%)
At close: Feb 27, 2026
SHE:000952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.84 | 8.06 | 7.82 | 8.05 | 8.05 | 2.42% | 8,717,722 |
| Feb 26, 2026 | 8.08 | 8.11 | 7.84 | 7.86 | 7.86 | -2.72% | 9,480,260 |
| Feb 25, 2026 | 7.93 | 8.12 | 7.91 | 8.08 | 8.08 | 2.28% | 10,719,480 |
| Feb 24, 2026 | 8.03 | 8.06 | 7.88 | 7.90 | 7.90 | -1.13% | 10,220,460 |
| Feb 13, 2026 | 8.00 | 8.33 | 7.91 | 7.99 | 7.99 | 0.50% | 15,586,580 |
| Feb 12, 2026 | 8.12 | 8.30 | 7.91 | 7.95 | 7.95 | -0.50% | 15,778,680 |
| Feb 11, 2026 | 8.10 | 8.13 | 7.92 | 7.99 | 7.99 | -1.24% | 7,513,860 |
| Feb 10, 2026 | 8.04 | 8.21 | 8.00 | 8.09 | 8.09 | 0.62% | 10,043,400 |
| Feb 9, 2026 | 7.99 | 8.08 | 7.94 | 8.04 | 8.04 | 1.26% | 9,387,700 |
| Feb 6, 2026 | 7.89 | 8.18 | 7.81 | 7.94 | 7.94 | 1.02% | 12,448,840 |
| Feb 5, 2026 | 7.89 | 7.91 | 7.79 | 7.86 | 7.86 | 0.38% | 7,364,400 |
| Feb 4, 2026 | 7.72 | 7.97 | 7.69 | 7.83 | 7.83 | 1.42% | 11,562,940 |
| Feb 3, 2026 | 7.89 | 7.92 | 7.67 | 7.72 | 7.72 | 0.52% | 10,700,300 |
| Feb 2, 2026 | 8.00 | 8.05 | 7.68 | 7.68 | 7.68 | -3.52% | 14,397,920 |
| Jan 30, 2026 | 8.16 | 8.34 | 7.90 | 7.96 | 7.96 | -1.85% | 15,844,440 |
| Jan 29, 2026 | 8.23 | 8.38 | 8.10 | 8.11 | 8.11 | -1.46% | 19,043,240 |
| Jan 28, 2026 | 8.27 | 8.49 | 8.12 | 8.23 | 8.23 | -0.36% | 31,833,280 |
| Jan 27, 2026 | 7.66 | 8.50 | 7.32 | 8.26 | 8.26 | 6.03% | 55,284,501 |
| Jan 26, 2026 | 7.74 | 7.94 | 7.57 | 7.79 | 7.79 | 1.56% | 21,742,440 |
| Jan 23, 2026 | 7.58 | 7.70 | 7.50 | 7.67 | 7.67 | 1.46% | 10,952,060 |
| Jan 22, 2026 | 7.44 | 7.58 | 7.33 | 7.56 | 7.56 | 1.61% | 12,458,700 |
| Jan 21, 2026 | 7.50 | 7.56 | 7.36 | 7.44 | 7.44 | -1.06% | 16,948,310 |
| Jan 20, 2026 | 7.88 | 7.95 | 7.39 | 7.52 | 7.52 | -4.93% | 29,223,118 |
| Jan 19, 2026 | 8.06 | 8.08 | 7.87 | 7.91 | 7.91 | -2.35% | 16,309,120 |
| Jan 16, 2026 | 8.23 | 8.26 | 7.99 | 8.10 | 8.10 | -0.61% | 13,582,720 |
| Jan 15, 2026 | 8.22 | 8.23 | 8.09 | 8.15 | 8.15 | -1.33% | 12,630,360 |
| Jan 14, 2026 | 8.35 | 8.44 | 8.12 | 8.26 | 8.26 | -1.43% | 25,513,180 |
| Jan 13, 2026 | 8.46 | 8.69 | 8.35 | 8.38 | 8.38 | -1.30% | 24,237,226 |
| Jan 12, 2026 | 8.40 | 8.60 | 8.25 | 8.49 | 8.49 | - | 25,635,257 |
| Jan 9, 2026 | 8.23 | 8.64 | 8.23 | 8.49 | 8.49 | 2.66% | 31,021,590 |
| Jan 8, 2026 | 8.18 | 8.50 | 7.90 | 8.27 | 8.27 | 5.48% | 52,345,740 |
| Jan 7, 2026 | 8.10 | 8.30 | 7.79 | 7.84 | 7.84 | -1.63% | 44,792,310 |
| Jan 6, 2026 | 8.33 | 8.50 | 7.94 | 7.97 | 7.97 | 3.10% | 88,665,220 |
| Jan 5, 2026 | 7.01 | 7.73 | 7.01 | 7.73 | 7.73 | 9.96% | 27,893,860 |
| Dec 31, 2025 | 7.05 | 7.09 | 6.91 | 7.03 | 7.03 | 0.57% | 11,083,620 |
| Dec 30, 2025 | 7.06 | 7.11 | 6.97 | 6.99 | 6.99 | -1.13% | 12,462,080 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.03 | 7.07 | 7.07 | -1.67% | 16,727,400 |
| Dec 26, 2025 | 7.27 | 7.33 | 7.18 | 7.19 | 7.19 | -1.10% | 14,193,960 |
| Dec 25, 2025 | 7.29 | 7.29 | 7.20 | 7.27 | 7.27 | 0.41% | 12,465,860 |
| Dec 24, 2025 | 7.20 | 7.26 | 7.15 | 7.24 | 7.24 | - | 14,377,680 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.17 | 7.24 | 7.24 | -1.09% | 14,904,822 |
| Dec 22, 2025 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | -0.68% | 13,930,820 |
| Dec 19, 2025 | 7.26 | 7.40 | 7.20 | 7.37 | 7.37 | 2.36% | 17,278,980 |
| Dec 18, 2025 | 7.28 | 7.35 | 7.20 | 7.20 | 7.20 | -1.10% | 15,104,400 |
| Dec 17, 2025 | 7.17 | 7.30 | 7.12 | 7.28 | 7.28 | 1.53% | 18,648,180 |
| Dec 16, 2025 | 7.44 | 7.44 | 7.15 | 7.17 | 7.17 | -3.50% | 22,796,990 |
| Dec 15, 2025 | 7.36 | 7.54 | 7.20 | 7.43 | 7.43 | - | 24,049,160 |
| Dec 12, 2025 | 7.45 | 7.55 | 7.30 | 7.43 | 7.43 | -0.40% | 24,389,100 |
| Dec 11, 2025 | 7.85 | 7.92 | 7.42 | 7.46 | 7.46 | -3.24% | 33,238,100 |
| Dec 10, 2025 | 7.85 | 7.86 | 7.62 | 7.71 | 7.71 | -2.28% | 36,639,220 |