Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China · Delayed Price · Currency is CNY 6.81
-0.08 (-1.16%)
May 28, 2026, 3:04 PM CST
SHE:000952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.18 | 7.18 | 6.71 | 6.75 | - | -2.03% | 3,248,260 |
| 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 |
| May 21, 2026 | 7.21 | 7.41 | 7.13 | 7.14 | 7.14 | -1.11% | 8,074,640 |
| May 20, 2026 | 7.33 | 7.34 | 7.18 | 7.22 | 7.22 | -1.90% | 5,575,384 |
| May 19, 2026 | 7.35 | 7.46 | 7.21 | 7.36 | 7.36 | 0.55% | 6,446,840 |
| May 18, 2026 | 7.35 | 7.35 | 7.19 | 7.32 | 7.32 | -0.54% | 8,240,360 |
| May 15, 2026 | 7.40 | 7.45 | 7.29 | 7.36 | 7.36 | -1.21% | 7,648,960 |
| May 14, 2026 | 7.44 | 7.54 | 7.39 | 7.45 | 7.45 | 0.13% | 7,955,404 |
| May 13, 2026 | 7.48 | 7.54 | 7.42 | 7.44 | 7.44 | -0.53% | 6,841,800 |
| May 12, 2026 | 7.67 | 7.69 | 7.46 | 7.48 | 7.48 | -2.98% | 8,898,124 |
| May 11, 2026 | 7.56 | 7.74 | 7.50 | 7.71 | 7.71 | 1.58% | 11,919,580 |
| May 8, 2026 | 7.57 | 7.66 | 7.50 | 7.59 | 7.59 | 0.53% | 9,235,106 |
| May 7, 2026 | 7.46 | 7.65 | 7.41 | 7.55 | 7.55 | 1.21% | 13,806,980 |
| May 6, 2026 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | 0.95% | 12,310,520 |
| 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% | 10,536,630 |
| 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 |