Guizhou Bailing Group Pharmaceutical Co., Ltd. (SHE:002424)
China · Delayed Price · Currency is CNY 4.580
+0.040 (0.88%)
Jul 29, 2026, 3:04 PM CST
SHE:002424 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.58 | 4.62 | 4.55 | 4.58 | 4.58 | 0.88% | 5,496,100 |
| Jul 28, 2026 | 4.44 | 4.63 | 4.44 | 4.54 | 4.54 | 1.79% | 7,898,703 |
| Jul 27, 2026 | 4.39 | 4.47 | 4.36 | 4.46 | 4.46 | 1.13% | 4,970,103 |
| Jul 24, 2026 | 4.45 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 4,336,600 |
| Jul 23, 2026 | 4.41 | 4.48 | 4.40 | 4.46 | 4.46 | 1.13% | 5,085,600 |
| Jul 22, 2026 | 4.45 | 4.48 | 4.40 | 4.41 | 4.41 | -0.68% | 5,073,400 |
| Jul 21, 2026 | 4.51 | 4.51 | 4.37 | 4.44 | 4.44 | -1.33% | 8,410,516 |
| Jul 20, 2026 | 4.49 | 4.58 | 4.44 | 4.50 | 4.50 | - | 7,896,200 |
| Jul 17, 2026 | 4.68 | 4.72 | 4.49 | 4.50 | 4.50 | -4.26% | 11,552,400 |
| Jul 16, 2026 | 4.73 | 4.78 | 4.62 | 4.70 | 4.70 | -1.05% | 10,770,900 |
| Jul 15, 2026 | 4.61 | 4.83 | 4.58 | 4.75 | 4.75 | 3.04% | 14,747,703 |
| Jul 14, 2026 | 4.53 | 4.65 | 4.51 | 4.61 | 4.61 | 1.10% | 10,158,604 |
| Jul 13, 2026 | 4.51 | 4.65 | 4.51 | 4.56 | 4.56 | 1.11% | 12,556,600 |
| Jul 10, 2026 | 4.43 | 4.55 | 4.39 | 4.51 | 4.51 | 1.58% | 9,323,700 |
| Jul 9, 2026 | 4.46 | 4.51 | 4.41 | 4.44 | 4.44 | -0.89% | 6,369,203 |
| Jul 8, 2026 | 4.43 | 4.55 | 4.40 | 4.48 | 4.48 | 0.90% | 5,599,400 |
| Jul 7, 2026 | 4.57 | 4.57 | 4.44 | 4.44 | 4.44 | -2.84% | 7,132,200 |
| Jul 6, 2026 | 4.56 | 4.74 | 4.53 | 4.57 | 4.57 | -0.22% | 12,114,522 |
| Jul 3, 2026 | 4.56 | 4.64 | 4.44 | 4.58 | 4.58 | 1.10% | 13,319,700 |
| Jul 2, 2026 | 4.34 | 4.57 | 4.31 | 4.53 | 4.53 | 4.14% | 16,288,234 |
| Jul 1, 2026 | 4.33 | 4.39 | 4.27 | 4.35 | 4.35 | 0.23% | 10,704,603 |
| Jun 30, 2026 | 4.38 | 4.42 | 4.27 | 4.34 | 4.34 | -1.59% | 9,175,613 |
| Jun 29, 2026 | 4.35 | 4.45 | 4.26 | 4.41 | 4.41 | 1.38% | 10,189,620 |
| Jun 26, 2026 | 4.39 | 4.47 | 4.31 | 4.35 | 4.35 | -2.25% | 9,431,017 |
| Jun 25, 2026 | 4.64 | 4.67 | 4.45 | 4.45 | 4.45 | -4.91% | 11,110,800 |
| Jun 24, 2026 | 4.80 | 4.91 | 4.60 | 4.68 | 4.68 | -0.21% | 18,168,140 |
| Jun 23, 2026 | 4.50 | 4.69 | 4.47 | 4.69 | 4.69 | 4.92% | 6,884,100 |
| Jun 22, 2026 | 4.30 | 4.47 | 4.21 | 4.47 | 4.47 | 4.93% | 15,921,389 |
| Jun 18, 2026 | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | -1.84% | 9,528,924 |
| Jun 17, 2026 | 4.43 | 4.46 | 4.30 | 4.34 | 4.34 | -1.36% | 8,379,700 |
| Jun 16, 2026 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | -0.90% | 5,168,100 |
| Jun 15, 2026 | 4.44 | 4.54 | 4.42 | 4.44 | 4.44 | -0.45% | 6,307,050 |
| Jun 12, 2026 | 4.33 | 4.49 | 4.31 | 4.46 | 4.46 | 2.53% | 8,378,869 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.33 | 4.35 | 4.35 | -3.76% | 8,224,000 |
| Jun 10, 2026 | 4.46 | 4.56 | 4.45 | 4.52 | 4.52 | 0.44% | 4,806,703 |
| Jun 9, 2026 | 4.46 | 4.52 | 4.38 | 4.50 | 4.50 | 1.35% | 5,935,540 |
| Jun 8, 2026 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | -3.27% | 9,414,800 |
| Jun 5, 2026 | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | -0.65% | 6,209,500 |
| Jun 4, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -1.49% | 6,806,500 |
| Jun 3, 2026 | 4.74 | 4.74 | 4.67 | 4.69 | 4.69 | -0.85% | 5,183,500 |
| Jun 2, 2026 | 4.75 | 4.77 | 4.65 | 4.73 | 4.73 | 0.21% | 6,040,574 |
| Jun 1, 2026 | 4.56 | 4.80 | 4.56 | 4.72 | 4.72 | 2.83% | 10,142,800 |
| May 29, 2026 | 4.58 | 4.68 | 4.54 | 4.59 | 4.59 | 0.22% | 8,653,523 |
| May 28, 2026 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | - | 5,996,200 |
| May 27, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -2.14% | 8,042,900 |
| May 26, 2026 | 4.61 | 4.71 | 4.53 | 4.68 | 4.68 | 0.86% | 10,324,817 |
| May 25, 2026 | 4.72 | 4.74 | 4.55 | 4.64 | 4.64 | -1.69% | 14,607,100 |
| May 22, 2026 | 4.73 | 4.79 | 4.69 | 4.72 | 4.72 | -0.63% | 7,412,100 |
| May 21, 2026 | 4.78 | 4.83 | 4.72 | 4.75 | 4.75 | -1.66% | 10,369,400 |
| May 20, 2026 | 4.93 | 4.93 | 4.81 | 4.83 | 4.83 | -1.83% | 7,689,600 |