Guizhou Xinbang Pharmaceutical Co., Ltd. (SHE:002390)
China · Delayed Price · Currency is CNY 2.740
0.00 (0.00%)
Jul 3, 2026, 3:04 PM CST
SHE:002390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.75 | 2.79 | 2.70 | 2.74 | 2.74 | - | 26,499,400 |
| Jul 2, 2026 | 2.71 | 2.80 | 2.69 | 2.74 | 2.74 | 1.48% | 25,662,720 |
| Jul 1, 2026 | 2.62 | 2.72 | 2.59 | 2.70 | 2.70 | 3.45% | 25,347,000 |
| Jun 30, 2026 | 2.68 | 2.69 | 2.58 | 2.61 | 2.61 | -2.97% | 22,945,900 |
| Jun 29, 2026 | 2.59 | 2.70 | 2.54 | 2.69 | 2.69 | 3.46% | 27,817,732 |
| Jun 26, 2026 | 2.69 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 25,810,500 |
| Jun 25, 2026 | 2.73 | 2.73 | 2.66 | 2.69 | 2.69 | -1.82% | 21,626,897 |
| Jun 24, 2026 | 2.81 | 2.83 | 2.72 | 2.74 | 2.74 | -2.14% | 21,078,090 |
| Jun 23, 2026 | 2.75 | 2.87 | 2.74 | 2.80 | 2.80 | 1.08% | 25,802,954 |
| Jun 22, 2026 | 2.76 | 2.78 | 2.65 | 2.77 | 2.77 | 0.36% | 24,980,671 |
| Jun 18, 2026 | 2.78 | 2.81 | 2.75 | 2.76 | 2.76 | -1.43% | 17,522,471 |
| Jun 17, 2026 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | -0.36% | 17,440,338 |
| Jun 16, 2026 | 2.87 | 2.88 | 2.80 | 2.81 | 2.81 | -2.43% | 21,955,100 |
| Jun 15, 2026 | 2.91 | 2.95 | 2.84 | 2.88 | 2.88 | -0.69% | 32,991,740 |
| Jun 12, 2026 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | 0.35% | 25,722,980 |
| Jun 11, 2026 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | -1.37% | 15,486,330 |
| Jun 10, 2026 | 2.88 | 2.93 | 2.83 | 2.93 | 2.93 | 1.38% | 19,813,500 |
| Jun 9, 2026 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | -0.34% | 18,008,500 |
| Jun 8, 2026 | 2.93 | 2.96 | 2.86 | 2.90 | 2.90 | -2.03% | 21,936,550 |
| Jun 5, 2026 | 2.94 | 3.01 | 2.94 | 2.96 | 2.96 | 0.34% | 16,444,940 |
| Jun 4, 2026 | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | -1.34% | 18,618,500 |
| Jun 3, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.32% | 17,602,050 |
| Jun 2, 2026 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -1.62% | 18,672,880 |
| Jun 1, 2026 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 25,858,410 |
| May 29, 2026 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 0.66% | 24,455,000 |
| May 28, 2026 | 2.99 | 3.04 | 2.97 | 3.01 | 3.01 | 0.33% | 19,524,520 |
| May 27, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -1.32% | 22,273,780 |
| May 26, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 19,937,100 |
| May 25, 2026 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 19,530,450 |
| May 22, 2026 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | - | 24,014,900 |
| May 21, 2026 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | -1.29% | 25,309,700 |
| May 20, 2026 | 3.22 | 3.22 | 3.13 | 3.16 | 3.10 | -1.86% | 23,045,500 |
| May 19, 2026 | 3.15 | 3.23 | 3.15 | 3.22 | 3.16 | 2.22% | 22,993,930 |
| May 18, 2026 | 3.15 | 3.16 | 3.11 | 3.15 | 3.09 | - | 23,360,600 |
| May 15, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.09 | -1.25% | 31,123,300 |
| May 14, 2026 | 3.28 | 3.28 | 3.19 | 3.19 | 3.13 | -2.74% | 24,877,240 |
| May 13, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.22 | -0.61% | 21,110,900 |
| May 12, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.24 | -1.79% | 24,968,700 |
| May 11, 2026 | 3.33 | 3.37 | 3.29 | 3.36 | 3.30 | 0.90% | 31,808,200 |
| May 8, 2026 | 3.33 | 3.36 | 3.32 | 3.33 | 3.27 | - | 21,509,700 |
| May 7, 2026 | 3.37 | 3.39 | 3.32 | 3.33 | 3.27 | -1.19% | 26,416,470 |
| May 6, 2026 | 3.36 | 3.44 | 3.33 | 3.37 | 3.31 | - | 42,265,300 |
| Apr 30, 2026 | 3.31 | 3.40 | 3.26 | 3.37 | 3.31 | 2.12% | 56,322,200 |
| Apr 29, 2026 | 3.18 | 3.35 | 3.18 | 3.30 | 3.24 | 3.77% | 52,088,010 |
| Apr 28, 2026 | 3.16 | 3.21 | 3.16 | 3.18 | 3.12 | 0.32% | 20,764,630 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.11 | 3.17 | 3.11 | 0.32% | 23,353,950 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.10 | -0.32% | 21,281,700 |
| Apr 23, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.11 | -0.63% | 24,232,900 |
| Apr 22, 2026 | 3.19 | 3.21 | 3.17 | 3.19 | 3.13 | -0.62% | 19,913,220 |
| Apr 21, 2026 | 3.22 | 3.28 | 3.19 | 3.21 | 3.15 | -0.31% | 32,714,480 |