Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China · Delayed Price · Currency is CNY 7.46
+0.07 (0.95%)
May 6, 2026, 3:04 PM CST
SHE:000952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.30 | 7.48 | 7.26 | 7.39 | 7.39 | 1.65% | 13,855,420 |
| Apr 29, 2026 | 7.25 | 7.38 | 7.16 | 7.27 | 7.27 | -1.49% | 23,523,530 |
| Apr 28, 2026 | 7.35 | 7.98 | 7.31 | 7.38 | 7.38 | 0.41% | 39,252,060 |
| Apr 27, 2026 | 6.69 | 7.35 | 6.68 | 7.35 | 7.35 | 10.03% | 23,243,610 |
| Apr 24, 2026 | 6.56 | 6.72 | 6.51 | 6.68 | 6.68 | 1.83% | 6,765,800 |
| Apr 23, 2026 | 6.67 | 6.67 | 6.52 | 6.56 | 6.56 | -1.65% | 6,889,941 |
| Apr 22, 2026 | 6.67 | 6.67 | 6.60 | 6.67 | 6.67 | - | 4,077,331 |
| Apr 21, 2026 | 6.75 | 6.77 | 6.62 | 6.67 | 6.67 | -0.74% | 6,020,740 |
| Apr 20, 2026 | 6.71 | 6.76 | 6.65 | 6.72 | 6.72 | -0.30% | 5,271,254 |
| Apr 17, 2026 | 6.98 | 6.99 | 6.65 | 6.74 | 6.74 | -3.71% | 11,094,680 |
| Apr 16, 2026 | 6.93 | 7.01 | 6.83 | 7.00 | 7.00 | 1.01% | 7,492,121 |
| Apr 15, 2026 | 6.97 | 7.25 | 6.83 | 6.93 | 6.93 | - | 8,544,173 |
| Apr 14, 2026 | 7.05 | 7.05 | 6.81 | 6.93 | 6.93 | -0.57% | 7,094,220 |
| Apr 13, 2026 | 7.00 | 7.01 | 6.88 | 6.97 | 6.97 | -0.57% | 6,145,640 |
| Apr 10, 2026 | 7.09 | 7.12 | 6.96 | 7.01 | 7.01 | -0.28% | 6,668,980 |
| Apr 9, 2026 | 7.12 | 7.31 | 6.99 | 7.03 | 7.03 | -3.17% | 10,256,520 |
| Apr 8, 2026 | 7.44 | 7.54 | 7.24 | 7.26 | 7.26 | -0.95% | 10,401,520 |
| Apr 7, 2026 | 7.12 | 7.36 | 7.02 | 7.33 | 7.33 | 2.52% | 8,086,780 |
| Apr 3, 2026 | 7.30 | 7.38 | 7.11 | 7.15 | 7.15 | -2.32% | 10,536,632 |
| Apr 2, 2026 | 7.43 | 7.52 | 7.28 | 7.32 | 7.32 | -1.61% | 8,181,400 |
| Apr 1, 2026 | 7.30 | 7.46 | 7.23 | 7.44 | 7.44 | 2.62% | 7,873,052 |
| Mar 31, 2026 | 7.32 | 7.45 | 7.23 | 7.25 | 7.25 | -0.96% | 6,492,401 |
| Mar 30, 2026 | 7.22 | 7.40 | 7.17 | 7.32 | 7.32 | 1.24% | 7,517,301 |
| Mar 27, 2026 | 6.89 | 7.25 | 6.86 | 7.23 | 7.23 | 3.88% | 7,945,521 |
| Mar 26, 2026 | 7.02 | 7.14 | 6.93 | 6.96 | 6.96 | -1.00% | 5,645,580 |
| Mar 25, 2026 | 7.04 | 7.08 | 6.92 | 7.03 | 7.03 | 1.30% | 6,945,340 |
| Mar 24, 2026 | 6.75 | 6.95 | 6.65 | 6.94 | 6.94 | 5.47% | 11,879,970 |
| Mar 23, 2026 | 6.93 | 6.97 | 6.52 | 6.58 | 6.58 | -6.40% | 12,367,240 |
| Mar 20, 2026 | 7.27 | 7.35 | 7.01 | 7.03 | 7.03 | -3.30% | 10,981,540 |
| Mar 19, 2026 | 7.52 | 7.58 | 7.21 | 7.27 | 7.27 | -4.34% | 9,969,120 |
| Mar 18, 2026 | 7.49 | 7.61 | 7.43 | 7.60 | 7.60 | 1.88% | 5,962,760 |
| Mar 17, 2026 | 7.63 | 7.70 | 7.46 | 7.46 | 7.46 | -2.23% | 5,504,440 |
| Mar 16, 2026 | 7.45 | 7.68 | 7.45 | 7.63 | 7.63 | 1.19% | 6,558,740 |
| Mar 13, 2026 | 7.48 | 7.59 | 7.43 | 7.54 | 7.54 | 0.67% | 5,159,887 |
| Mar 12, 2026 | 7.61 | 7.66 | 7.47 | 7.49 | 7.49 | -1.96% | 4,937,707 |
| Mar 11, 2026 | 7.81 | 7.82 | 7.58 | 7.64 | 7.64 | -1.93% | 6,900,264 |
| Mar 10, 2026 | 7.70 | 7.81 | 7.66 | 7.79 | 7.79 | 2.77% | 6,956,532 |
| Mar 9, 2026 | 7.70 | 7.71 | 7.48 | 7.58 | 7.58 | -1.69% | 7,154,240 |
| Mar 6, 2026 | 7.45 | 7.75 | 7.35 | 7.71 | 7.71 | 3.21% | 8,140,420 |
| Mar 5, 2026 | 7.48 | 7.56 | 7.44 | 7.47 | 7.47 | 1.36% | 6,970,601 |
| Mar 4, 2026 | 7.36 | 7.45 | 7.25 | 7.37 | 7.37 | -0.81% | 6,780,201 |
| Mar 3, 2026 | 7.71 | 7.86 | 7.41 | 7.43 | 7.43 | -2.88% | 9,446,920 |
| Mar 2, 2026 | 7.97 | 7.98 | 7.58 | 7.65 | 7.65 | -4.97% | 15,011,560 |
| 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 |