Guizhou Bailing Group Pharmaceutical Co., Ltd. (SHE:002424)
China · Delayed Price · Currency is CNY 5.95
+0.06 (1.02%)
Sep 8, 2025, 2:45 PM CST
SHE:002424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.89 | 6.00 | 5.86 | 5.97 | 5.97 | 1.36% | 20,787,700 |
| Sep 5, 2025 | 5.82 | 5.90 | 5.71 | 5.89 | 5.89 | 1.90% | 20,962,780 |
| Sep 4, 2025 | 5.81 | 5.92 | 5.69 | 5.78 | 5.78 | -0.52% | 27,553,780 |
| Sep 3, 2025 | 5.99 | 6.01 | 5.80 | 5.81 | 5.81 | -3.01% | 27,666,800 |
| Sep 2, 2025 | 6.07 | 6.09 | 5.90 | 5.99 | 5.99 | -1.32% | 28,608,100 |
| Sep 1, 2025 | 5.98 | 6.08 | 5.90 | 6.07 | 6.07 | 1.51% | 28,503,231 |
| Aug 29, 2025 | 6.02 | 6.06 | 5.97 | 5.98 | 5.98 | -0.66% | 21,889,000 |
| Aug 28, 2025 | 5.98 | 6.07 | 5.81 | 6.02 | 6.02 | -0.17% | 45,156,150 |
| Aug 27, 2025 | 6.20 | 6.23 | 6.03 | 6.03 | 6.03 | -3.37% | 48,214,978 |
| Aug 26, 2025 | 6.29 | 6.44 | 6.22 | 6.24 | 6.24 | -0.16% | 43,304,280 |
| Aug 25, 2025 | 6.11 | 6.28 | 6.10 | 6.25 | 6.25 | 1.79% | 48,401,503 |
| Aug 22, 2025 | 6.21 | 6.25 | 6.10 | 6.14 | 6.14 | -2.38% | 52,623,219 |
| Aug 21, 2025 | 6.05 | 6.54 | 6.04 | 6.29 | 6.29 | 3.80% | 103,654,098 |
| Aug 20, 2025 | 6.08 | 6.11 | 5.97 | 6.06 | 6.06 | -0.49% | 42,059,600 |
| Aug 19, 2025 | 6.07 | 6.20 | 6.03 | 6.09 | 6.09 | 0.50% | 55,857,200 |
| Aug 18, 2025 | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | 1.17% | 45,203,469 |
| Aug 15, 2025 | 5.94 | 6.00 | 5.72 | 5.99 | 5.99 | -0.17% | 62,474,615 |
| Aug 14, 2025 | 6.06 | 6.18 | 5.99 | 6.00 | 6.00 | -0.99% | 54,212,030 |
| Aug 13, 2025 | 6.07 | 6.10 | 6.01 | 6.06 | 6.06 | -0.16% | 38,639,920 |
| Aug 12, 2025 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | -0.82% | 43,603,310 |
| Aug 11, 2025 | 6.07 | 6.15 | 6.00 | 6.12 | 6.12 | -0.16% | 46,260,423 |
| Aug 8, 2025 | 5.98 | 6.25 | 5.95 | 6.13 | 6.13 | 1.83% | 79,498,510 |
| Aug 7, 2025 | 5.96 | 6.27 | 5.95 | 6.02 | 6.02 | 0.33% | 96,051,230 |
| Aug 6, 2025 | 6.25 | 6.28 | 5.97 | 6.00 | 6.00 | -3.23% | 105,802,028 |
| Aug 5, 2025 | 6.64 | 6.70 | 6.17 | 6.20 | 6.20 | -6.77% | 147,017,200 |
| Aug 4, 2025 | 6.83 | 6.94 | 6.28 | 6.65 | 6.65 | 1.84% | 236,809,824 |
| Aug 1, 2025 | 6.09 | 6.53 | 6.08 | 6.53 | 6.53 | 9.93% | 117,645,043 |
| Jul 31, 2025 | 5.40 | 5.94 | 5.36 | 5.94 | 5.94 | 10.00% | 114,341,054 |
| Jul 30, 2025 | 5.43 | 5.47 | 5.33 | 5.40 | 5.40 | -0.18% | 36,224,200 |
| Jul 29, 2025 | 5.42 | 5.44 | 5.34 | 5.41 | 5.41 | 0.93% | 31,568,700 |
| Jul 28, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | - | 24,878,300 |
| Jul 25, 2025 | 5.44 | 5.52 | 5.35 | 5.36 | 5.36 | -3.07% | 52,791,800 |
| Jul 24, 2025 | 5.32 | 5.67 | 5.32 | 5.53 | 5.53 | 3.95% | 77,696,300 |
| Jul 23, 2025 | 5.33 | 5.39 | 5.30 | 5.32 | 5.32 | -0.56% | 28,127,300 |
| Jul 22, 2025 | 5.37 | 5.41 | 5.34 | 5.35 | 5.35 | -0.74% | 26,845,264 |
| Jul 21, 2025 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | 0.56% | 24,532,764 |
| Jul 18, 2025 | 5.39 | 5.41 | 5.32 | 5.36 | 5.36 | -0.92% | 27,882,440 |
| Jul 17, 2025 | 5.46 | 5.52 | 5.35 | 5.41 | 5.41 | -0.18% | 43,053,500 |
| Jul 16, 2025 | 5.25 | 5.64 | 5.23 | 5.42 | 5.42 | 3.44% | 87,444,500 |
| Jul 15, 2025 | 5.28 | 5.31 | 5.18 | 5.24 | 5.24 | -1.50% | 37,257,200 |
| Jul 14, 2025 | 5.38 | 5.45 | 5.28 | 5.32 | 5.32 | -1.12% | 40,454,300 |
| Jul 11, 2025 | 5.39 | 5.42 | 5.32 | 5.38 | 5.38 | -0.55% | 42,387,224 |
| Jul 10, 2025 | 5.44 | 5.48 | 5.36 | 5.41 | 5.41 | -0.37% | 39,095,001 |
| Jul 9, 2025 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | -1.27% | 48,980,245 |
| Jul 8, 2025 | 5.48 | 5.59 | 5.42 | 5.50 | 5.50 | 0.36% | 58,040,000 |
| Jul 7, 2025 | 5.71 | 5.72 | 5.46 | 5.48 | 5.48 | -5.03% | 100,494,270 |
| Jul 4, 2025 | 5.88 | 6.01 | 5.71 | 5.77 | 5.77 | -1.70% | 113,020,179 |
| Jul 3, 2025 | 5.60 | 6.08 | 5.60 | 5.87 | 5.87 | 2.62% | 133,645,505 |
| Jul 2, 2025 | 5.82 | 6.15 | 5.71 | 5.72 | 5.72 | 0.35% | 197,252,212 |
| Jul 1, 2025 | 5.18 | 5.70 | 5.15 | 5.70 | 5.70 | 10.04% | 159,082,607 |