Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China · Delayed Price · Currency is CNY 5.55
+0.11 (2.02%)
Jul 31, 2026, 3:05 PM CST
SHE:000952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.44 | 5.48 | 5.00 | 5.20 | 5.20 | -4.41% | 14,014,270 |
| Jul 20, 2026 | 5.56 | 5.75 | 5.36 | 5.44 | 5.44 | -2.51% | 11,846,100 |
| Jul 17, 2026 | 5.88 | 6.02 | 5.53 | 5.58 | 5.58 | -5.90% | 11,063,717 |
| Jul 16, 2026 | 5.85 | 6.04 | 5.79 | 5.93 | 5.93 | 1.37% | 10,194,301 |
| Jul 15, 2026 | 5.70 | 6.00 | 5.62 | 5.85 | 5.85 | 2.45% | 10,897,920 |
| Jul 14, 2026 | 5.49 | 5.74 | 5.41 | 5.71 | 5.71 | 3.63% | 9,354,700 |
| Jul 13, 2026 | 5.63 | 5.70 | 5.48 | 5.51 | 5.51 | -2.30% | 7,788,840 |
| Jul 10, 2026 | 5.43 | 5.74 | 5.33 | 5.64 | 5.64 | 3.87% | 10,701,380 |
| Jul 9, 2026 | 5.44 | 5.60 | 5.27 | 5.43 | 5.43 | -0.18% | 8,395,482 |
| Jul 8, 2026 | 5.46 | 5.55 | 5.37 | 5.44 | 5.44 | -0.73% | 4,988,402 |
| Jul 7, 2026 | 5.68 | 5.72 | 5.46 | 5.48 | 5.48 | -4.36% | 6,220,354 |
| Jul 6, 2026 | 5.76 | 5.90 | 5.70 | 5.73 | 5.73 | -0.52% | 5,899,201 |
| Jul 3, 2026 | 5.74 | 5.88 | 5.64 | 5.76 | 5.76 | 1.41% | 8,062,741 |
| Jul 2, 2026 | 5.69 | 5.89 | 5.63 | 5.68 | 5.68 | -0.18% | 9,561,821 |
| Jul 1, 2026 | 5.38 | 5.75 | 5.34 | 5.69 | 5.69 | 4.98% | 10,447,310 |
| Jun 30, 2026 | 5.64 | 5.69 | 5.35 | 5.42 | 5.42 | -3.56% | 8,967,059 |
| Jun 29, 2026 | 5.48 | 5.69 | 5.25 | 5.62 | 5.62 | 1.81% | 10,490,132 |
| Jun 26, 2026 | 5.76 | 5.79 | 5.51 | 5.52 | 5.52 | -4.00% | 6,346,260 |
| Jun 25, 2026 | 5.88 | 5.88 | 5.63 | 5.75 | 5.75 | -2.21% | 6,808,180 |
| Jun 24, 2026 | 6.23 | 6.26 | 5.85 | 5.88 | 5.88 | -5.62% | 9,992,289 |
| Jun 23, 2026 | 6.02 | 6.34 | 5.98 | 6.23 | 6.23 | 3.66% | 9,431,281 |
| Jun 22, 2026 | 5.97 | 6.02 | 5.70 | 6.01 | 6.01 | 0.84% | 7,123,637 |
| Jun 18, 2026 | 5.96 | 6.04 | 5.80 | 5.96 | 5.96 | - | 4,538,501 |
| Jun 17, 2026 | 6.18 | 6.18 | 5.91 | 5.96 | 5.96 | -2.77% | 6,052,660 |
| Jun 16, 2026 | 6.19 | 6.20 | 6.02 | 6.13 | 6.13 | -1.13% | 5,534,221 |
| Jun 15, 2026 | 6.27 | 6.44 | 6.17 | 6.20 | 6.20 | -1.12% | 7,287,701 |
| Jun 12, 2026 | 6.06 | 6.42 | 5.97 | 6.27 | 6.27 | 3.81% | 8,609,840 |
| Jun 11, 2026 | 6.10 | 6.17 | 5.94 | 6.04 | 6.04 | -1.63% | 4,866,160 |
| Jun 10, 2026 | 6.25 | 6.30 | 6.06 | 6.14 | 6.14 | -2.07% | 6,215,280 |
| Jun 9, 2026 | 6.30 | 6.38 | 6.17 | 6.27 | 6.27 | - | 6,306,520 |
| Jun 8, 2026 | 6.32 | 6.54 | 6.17 | 6.27 | 6.27 | -2.94% | 5,681,320 |
| Jun 5, 2026 | 6.44 | 6.56 | 6.35 | 6.46 | 6.46 | 0.47% | 5,369,320 |
| Jun 4, 2026 | 6.58 | 6.64 | 6.40 | 6.43 | 6.43 | -2.43% | 5,450,900 |
| Jun 3, 2026 | 6.66 | 6.67 | 6.51 | 6.59 | 6.59 | -1.20% | 5,987,221 |
| Jun 2, 2026 | 6.87 | 6.91 | 6.63 | 6.67 | 6.67 | -2.77% | 5,736,527 |
| Jun 1, 2026 | 6.65 | 6.96 | 6.60 | 6.86 | 6.86 | 2.24% | 5,406,633 |
| May 29, 2026 | 6.85 | 6.87 | 6.67 | 6.71 | 6.71 | -1.47% | 5,915,296 |
| May 28, 2026 | 6.85 | 6.93 | 6.68 | 6.81 | 6.81 | -1.16% | 6,730,643 |
| May 27, 2026 | 6.96 | 7.00 | 6.79 | 6.89 | 6.89 | -1.15% | 5,688,960 |
| May 26, 2026 | 7.16 | 7.19 | 6.89 | 6.97 | 6.97 | -2.79% | 7,040,740 |
| May 25, 2026 | 7.24 | 7.37 | 7.08 | 7.17 | 7.17 | -0.97% | 6,180,140 |
| May 22, 2026 | 7.18 | 7.32 | 7.07 | 7.24 | 7.24 | 1.40% | 6,405,820 |