Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China · Delayed Price · Currency is CNY 6.57
-0.03 (-0.45%)
Sep 30, 2026, 3:04 PM CST
SHE:000952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.58 | 6.68 | 6.55 | 6.57 | 6.57 | -0.45% | 5,710,100 |
| Sep 29, 2026 | 6.48 | 6.68 | 6.44 | 6.60 | 6.60 | 0.76% | 5,721,752 |
| Sep 28, 2026 | 6.50 | 6.81 | 6.45 | 6.55 | 6.55 | 1.08% | 6,867,282 |
| Sep 24, 2026 | 6.55 | 6.65 | 6.45 | 6.48 | 6.48 | -1.22% | 4,767,111 |
| Sep 23, 2026 | 6.77 | 6.77 | 6.46 | 6.56 | 6.56 | -1.94% | 7,036,520 |
| Sep 22, 2026 | 6.70 | 6.78 | 6.62 | 6.69 | 6.69 | -0.89% | 5,525,120 |
| Sep 21, 2026 | 6.42 | 6.78 | 6.42 | 6.75 | 6.75 | 5.47% | 8,857,552 |
| Sep 18, 2026 | 6.46 | 6.59 | 6.38 | 6.40 | 6.40 | 0.16% | 5,340,560 |
| Sep 17, 2026 | 6.23 | 6.41 | 6.22 | 6.39 | 6.39 | 2.08% | 4,857,201 |
| Sep 16, 2026 | 6.16 | 6.34 | 6.11 | 6.26 | 6.26 | 0.64% | 4,424,180 |
| Sep 15, 2026 | 6.49 | 6.52 | 6.19 | 6.22 | 6.22 | -4.01% | 5,860,220 |
| Sep 14, 2026 | 6.45 | 6.56 | 6.35 | 6.48 | 6.48 | 0.93% | 4,700,762 |
| Sep 11, 2026 | 6.51 | 6.51 | 6.31 | 6.42 | 6.42 | -1.83% | 5,572,340 |
| Sep 10, 2026 | 6.64 | 6.68 | 6.50 | 6.54 | 6.54 | -2.24% | 5,300,580 |
| Sep 9, 2026 | 6.85 | 6.85 | 6.66 | 6.69 | 6.69 | -2.34% | 6,103,988 |
| Sep 8, 2026 | 6.70 | 6.90 | 6.63 | 6.85 | 6.85 | 2.39% | 7,522,880 |
| Sep 7, 2026 | 6.40 | 6.72 | 6.38 | 6.69 | 6.69 | 4.04% | 9,498,127 |
| Sep 4, 2026 | 6.38 | 6.50 | 6.33 | 6.43 | 6.43 | 0.94% | 5,346,001 |
| Sep 3, 2026 | 6.54 | 6.62 | 6.36 | 6.37 | 6.37 | -2.30% | 5,860,500 |
| Sep 2, 2026 | 6.55 | 6.62 | 6.43 | 6.52 | 6.52 | -1.66% | 6,798,600 |
| Sep 1, 2026 | 6.63 | 6.68 | 6.54 | 6.63 | 6.63 | 0.45% | 5,046,142 |
| Aug 31, 2026 | 6.56 | 6.61 | 6.48 | 6.60 | 6.60 | - | 5,600,284 |
| Aug 28, 2026 | 6.63 | 6.68 | 6.57 | 6.60 | 6.60 | -0.75% | 5,040,004 |
| Aug 27, 2026 | 6.54 | 6.67 | 6.50 | 6.65 | 6.65 | 1.06% | 5,459,160 |
| Aug 26, 2026 | 6.54 | 6.65 | 6.47 | 6.58 | 6.58 | 0.77% | 5,494,229 |
| Aug 25, 2026 | 6.33 | 6.57 | 6.22 | 6.53 | 6.53 | 3.32% | 6,611,804 |
| Aug 24, 2026 | 6.38 | 6.45 | 6.25 | 6.32 | 6.32 | -0.94% | 6,573,337 |
| Aug 21, 2026 | 6.43 | 6.54 | 6.32 | 6.38 | 6.38 | -2.74% | 10,009,240 |
| Aug 20, 2026 | 6.31 | 6.80 | 6.31 | 6.56 | 6.56 | 4.96% | 11,862,540 |
| Aug 19, 2026 | 6.36 | 6.46 | 6.20 | 6.25 | 6.25 | -2.34% | 7,055,240 |
| Aug 18, 2026 | 6.44 | 6.60 | 6.36 | 6.40 | 6.40 | -0.47% | 6,229,160 |
| Aug 17, 2026 | 6.39 | 6.44 | 6.20 | 6.43 | 6.43 | 1.90% | 5,853,821 |
| Aug 14, 2026 | 6.40 | 6.42 | 6.22 | 6.31 | 6.31 | -0.63% | 8,610,762 |
| Aug 13, 2026 | 6.41 | 6.50 | 6.25 | 6.35 | 6.35 | -1.40% | 9,301,300 |
| Aug 12, 2026 | 6.23 | 6.47 | 6.19 | 6.44 | 6.44 | 3.37% | 9,666,460 |
| Aug 11, 2026 | 6.25 | 6.31 | 6.12 | 6.23 | 6.23 | 0.65% | 8,727,440 |
| Aug 10, 2026 | 6.08 | 6.21 | 6.02 | 6.19 | 6.19 | 2.31% | 7,461,715 |
| Aug 7, 2026 | 5.84 | 6.05 | 5.79 | 6.05 | 6.05 | 2.89% | 7,951,100 |
| Aug 6, 2026 | 5.92 | 5.92 | 5.77 | 5.88 | 5.88 | 0.17% | 5,349,660 |
| Aug 5, 2026 | 5.95 | 5.99 | 5.80 | 5.87 | 5.87 | -1.34% | 7,488,630 |
| Aug 4, 2026 | 5.86 | 6.00 | 5.81 | 5.95 | 5.95 | 2.76% | 7,544,420 |
| Aug 3, 2026 | 5.54 | 5.81 | 5.52 | 5.79 | 5.79 | 4.32% | 7,749,000 |
| Jul 31, 2026 | 5.44 | 5.58 | 5.41 | 5.55 | 5.55 | 2.02% | 6,679,040 |
| Jul 30, 2026 | 5.47 | 5.63 | 5.40 | 5.44 | 5.44 | -1.27% | 7,778,800 |
| Jul 29, 2026 | 5.51 | 5.63 | 5.46 | 5.51 | 5.51 | - | 6,415,220 |
| Jul 28, 2026 | 5.48 | 5.65 | 5.42 | 5.51 | 5.51 | 0.55% | 8,277,762 |
| Jul 27, 2026 | 5.14 | 5.52 | 5.13 | 5.48 | 5.48 | 6.00% | 12,375,600 |
| Jul 24, 2026 | 5.27 | 5.37 | 5.14 | 5.17 | 5.17 | -2.82% | 7,192,620 |
| Jul 23, 2026 | 5.15 | 5.34 | 5.09 | 5.32 | 5.32 | 3.50% | 9,803,160 |
| Jul 22, 2026 | 5.18 | 5.40 | 5.11 | 5.14 | 5.14 | -1.15% | 8,962,900 |