Guizhou Xinbang Pharmaceutical Co., Ltd. (SHE:002390)
China · Delayed Price · Currency is CNY 3.150
-0.070 (-2.17%)
May 20, 2026, 1:25 PM CST
SHE:002390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.22 | 3.22 | 3.13 | 3.14 | - | -2.48% | 12,703,400 |
| May 19, 2026 | 3.15 | 3.23 | 3.15 | 3.22 | 3.22 | 2.22% | 22,993,930 |
| May 18, 2026 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | - | 23,360,600 |
| May 15, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.25% | 31,123,300 |
| May 14, 2026 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -2.74% | 24,877,240 |
| May 13, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 21,110,900 |
| May 12, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.79% | 24,968,700 |
| May 11, 2026 | 3.33 | 3.37 | 3.29 | 3.36 | 3.36 | 0.90% | 31,808,200 |
| May 8, 2026 | 3.33 | 3.36 | 3.32 | 3.33 | 3.33 | - | 21,509,700 |
| May 7, 2026 | 3.37 | 3.39 | 3.32 | 3.33 | 3.33 | -1.19% | 26,416,470 |
| May 6, 2026 | 3.36 | 3.44 | 3.33 | 3.37 | 3.37 | - | 42,265,300 |
| Apr 30, 2026 | 3.31 | 3.40 | 3.26 | 3.37 | 3.37 | 2.12% | 56,322,200 |
| Apr 29, 2026 | 3.18 | 3.35 | 3.18 | 3.30 | 3.30 | 3.77% | 52,088,010 |
| Apr 28, 2026 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 20,764,630 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.11 | 3.17 | 3.17 | 0.32% | 23,353,950 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 21,281,700 |
| Apr 23, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.63% | 24,232,900 |
| Apr 22, 2026 | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | -0.62% | 19,913,220 |
| Apr 21, 2026 | 3.22 | 3.28 | 3.19 | 3.21 | 3.21 | -0.31% | 32,714,480 |
| Apr 20, 2026 | 3.18 | 3.23 | 3.14 | 3.22 | 3.22 | 0.63% | 26,189,420 |
| Apr 17, 2026 | 3.31 | 3.31 | 3.18 | 3.20 | 3.20 | -3.32% | 42,096,080 |
| Apr 16, 2026 | 3.32 | 3.35 | 3.28 | 3.31 | 3.31 | -0.60% | 32,403,920 |
| Apr 15, 2026 | 3.26 | 3.37 | 3.24 | 3.33 | 3.33 | 2.78% | 51,500,990 |
| Apr 14, 2026 | 3.25 | 3.26 | 3.20 | 3.24 | 3.24 | 0.93% | 23,036,430 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -1.53% | 33,400,400 |
| Apr 10, 2026 | 3.26 | 3.32 | 3.23 | 3.26 | 3.26 | 0.31% | 26,470,010 |
| Apr 9, 2026 | 3.33 | 3.38 | 3.25 | 3.25 | 3.25 | -2.69% | 36,125,570 |
| Apr 8, 2026 | 3.38 | 3.40 | 3.31 | 3.34 | 3.34 | -0.30% | 36,651,900 |
| Apr 7, 2026 | 3.29 | 3.37 | 3.21 | 3.35 | 3.35 | 1.52% | 29,466,650 |
| Apr 3, 2026 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -2.65% | 31,702,400 |
| Apr 2, 2026 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 1.19% | 45,744,500 |
| Apr 1, 2026 | 3.30 | 3.36 | 3.24 | 3.35 | 3.35 | 2.13% | 33,562,700 |
| Mar 31, 2026 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | - | 30,121,010 |
| Mar 30, 2026 | 3.19 | 3.29 | 3.18 | 3.28 | 3.28 | 1.55% | 30,646,300 |
| Mar 27, 2026 | 3.10 | 3.23 | 3.08 | 3.23 | 3.23 | 3.53% | 31,440,330 |
| Mar 26, 2026 | 3.14 | 3.20 | 3.11 | 3.12 | 3.12 | -0.64% | 27,034,640 |
| Mar 25, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 27,143,430 |
| Mar 24, 2026 | 3.04 | 3.11 | 2.97 | 3.10 | 3.10 | 4.03% | 34,230,510 |
| Mar 23, 2026 | 3.13 | 3.13 | 2.96 | 2.98 | 2.98 | -6.29% | 49,656,840 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.18 | 3.18 | 3.18 | -2.75% | 42,225,600 |
| Mar 19, 2026 | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | -2.39% | 31,283,700 |
| Mar 18, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.89% | 28,377,420 |
| Mar 17, 2026 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | -0.59% | 28,583,130 |
| Mar 16, 2026 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 26,922,940 |
| Mar 13, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 32,364,030 |
| Mar 12, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.30% | 24,359,160 |
| Mar 11, 2026 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | - | 19,889,040 |
| Mar 10, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.90% | 23,394,310 |
| Mar 9, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | -0.30% | 25,231,490 |
| Mar 6, 2026 | 3.22 | 3.34 | 3.21 | 3.33 | 3.33 | 3.10% | 32,037,740 |