Guizhou Xinbang Pharmaceutical Co., Ltd. (SHE:002390)
China · Delayed Price · Currency is CNY 2.960
+0.040 (1.37%)
Sep 30, 2026, 3:04 PM CST
SHE:002390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.37% | 20,038,063 |
| Sep 29, 2026 | 2.91 | 2.98 | 2.90 | 2.92 | 2.92 | 0.34% | 21,672,470 |
| Sep 28, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.91 | 1.03% | 20,653,345 |
| Sep 24, 2026 | 2.96 | 2.98 | 2.90 | 2.91 | 2.88 | -1.69% | 23,623,924 |
| Sep 23, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.93 | -1.99% | 23,326,900 |
| Sep 22, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 2.99 | -0.98% | 23,777,700 |
| Sep 21, 2026 | 2.95 | 3.06 | 2.95 | 3.05 | 3.02 | 3.74% | 31,884,786 |
| Sep 18, 2026 | 2.94 | 2.99 | 2.93 | 2.94 | 2.91 | - | 19,844,700 |
| Sep 17, 2026 | 2.90 | 2.95 | 2.89 | 2.94 | 2.91 | 1.03% | 16,929,699 |
| Sep 16, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.88 | - | 15,344,936 |
| Sep 15, 2026 | 3.01 | 3.01 | 2.90 | 2.91 | 2.88 | -3.32% | 23,408,100 |
| Sep 14, 2026 | 2.95 | 3.02 | 2.93 | 3.01 | 2.98 | 1.69% | 24,394,100 |
| Sep 11, 2026 | 3.02 | 3.03 | 2.93 | 2.96 | 2.93 | -2.31% | 27,680,966 |
| Sep 10, 2026 | 3.06 | 3.07 | 3.00 | 3.03 | 3.00 | -1.62% | 30,339,591 |
| Sep 9, 2026 | 3.12 | 3.12 | 3.05 | 3.08 | 3.05 | -1.60% | 25,902,400 |
| Sep 8, 2026 | 3.01 | 3.13 | 3.00 | 3.13 | 3.10 | 3.99% | 39,162,746 |
| Sep 7, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 2.98 | 0.33% | 13,897,505 |
| Sep 4, 2026 | 3.00 | 3.04 | 2.99 | 3.00 | 2.97 | 0.33% | 20,735,405 |
| Sep 3, 2026 | 3.06 | 3.08 | 2.99 | 2.99 | 2.96 | -2.29% | 22,952,400 |
| Sep 2, 2026 | 3.10 | 3.12 | 3.03 | 3.06 | 3.03 | -1.61% | 28,214,600 |
| Sep 1, 2026 | 3.03 | 3.12 | 3.02 | 3.11 | 3.08 | 2.64% | 39,905,174 |
| Aug 31, 2026 | 3.09 | 3.12 | 3.01 | 3.03 | 3.00 | -4.42% | 59,381,459 |
| Aug 28, 2026 | 3.09 | 3.29 | 3.04 | 3.17 | 3.14 | 2.26% | 58,156,900 |
| Aug 27, 2026 | 3.11 | 3.15 | 3.07 | 3.10 | 3.07 | - | 25,319,199 |
| Aug 26, 2026 | 3.09 | 3.16 | 3.08 | 3.10 | 3.07 | - | 24,966,500 |
| Aug 25, 2026 | 2.98 | 3.11 | 2.96 | 3.10 | 3.07 | 3.33% | 23,329,055 |
| Aug 24, 2026 | 3.04 | 3.07 | 2.99 | 3.00 | 2.97 | -1.32% | 22,794,500 |
| Aug 21, 2026 | 3.12 | 3.13 | 3.00 | 3.04 | 3.01 | -3.80% | 33,060,063 |
| Aug 20, 2026 | 3.08 | 3.19 | 3.08 | 3.16 | 3.13 | 3.95% | 38,994,075 |
| Aug 19, 2026 | 3.08 | 3.14 | 3.03 | 3.04 | 3.01 | -1.62% | 25,726,100 |
| Aug 18, 2026 | 3.13 | 3.17 | 3.08 | 3.09 | 3.06 | -1.59% | 27,954,617 |
| Aug 17, 2026 | 3.16 | 3.19 | 3.04 | 3.14 | 3.11 | -0.95% | 33,781,207 |
| Aug 14, 2026 | 3.13 | 3.21 | 3.08 | 3.17 | 3.14 | 1.28% | 41,556,700 |
| Aug 13, 2026 | 3.09 | 3.19 | 3.03 | 3.13 | 3.10 | 0.64% | 50,970,371 |
| Aug 12, 2026 | 3.05 | 3.14 | 3.02 | 3.11 | 3.08 | 1.63% | 30,215,000 |
| Aug 11, 2026 | 3.05 | 3.10 | 3.04 | 3.06 | 3.03 | -0.33% | 22,596,200 |
| Aug 10, 2026 | 3.04 | 3.10 | 3.03 | 3.07 | 3.04 | 0.99% | 24,665,270 |
| Aug 7, 2026 | 2.93 | 3.04 | 2.91 | 3.04 | 3.01 | 3.75% | 40,048,804 |
| Aug 6, 2026 | 2.94 | 2.95 | 2.89 | 2.93 | 2.90 | -0.34% | 19,755,248 |
| Aug 5, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.91 | -1.34% | 22,488,500 |
| Aug 4, 2026 | 3.01 | 3.03 | 2.97 | 2.98 | 2.95 | -1.00% | 20,153,900 |
| Aug 3, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 2.98 | 0.67% | 18,686,700 |
| Jul 31, 2026 | 2.96 | 3.00 | 2.95 | 2.99 | 2.96 | 0.67% | 22,549,100 |
| Jul 30, 2026 | 2.96 | 3.02 | 2.94 | 2.97 | 2.94 | - | 19,969,654 |
| Jul 29, 2026 | 2.94 | 2.99 | 2.93 | 2.97 | 2.94 | 1.02% | 21,870,954 |
| Jul 28, 2026 | 2.94 | 3.00 | 2.93 | 2.94 | 2.91 | -0.34% | 18,688,115 |
| Jul 27, 2026 | 2.88 | 2.97 | 2.85 | 2.95 | 2.92 | 2.79% | 23,172,200 |
| Jul 24, 2026 | 2.93 | 2.97 | 2.86 | 2.87 | 2.84 | -3.04% | 16,353,900 |
| Jul 23, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.93 | 1.02% | 19,971,715 |
| Jul 22, 2026 | 2.96 | 3.01 | 2.91 | 2.93 | 2.90 | -1.01% | 29,218,300 |