Guizhou Bailing Group Pharmaceutical Co., Ltd. (SHE:002424)
China · Delayed Price · Currency is CNY 5.08
+0.06 (1.20%)
Apr 29, 2026, 3:04 PM CST
SHE:002424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.10 | 4.98 | 5.08 | 5.08 | 1.20% | 9,152,610 |
| Apr 28, 2026 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | 1.01% | 9,945,100 |
| Apr 27, 2026 | 4.87 | 4.98 | 4.81 | 4.97 | 4.97 | 2.26% | 8,246,565 |
| Apr 24, 2026 | 4.97 | 4.99 | 4.75 | 4.86 | 4.86 | -2.41% | 15,772,819 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | -1.19% | 8,011,100 |
| Apr 22, 2026 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | 0.20% | 5,564,200 |
| Apr 21, 2026 | 5.15 | 5.16 | 5.02 | 5.03 | 5.03 | -1.95% | 9,359,500 |
| Apr 20, 2026 | 5.17 | 5.23 | 5.09 | 5.13 | 5.13 | -0.77% | 12,500,223 |
| Apr 17, 2026 | 5.01 | 5.27 | 4.97 | 5.17 | 5.17 | 2.99% | 16,876,320 |
| Apr 16, 2026 | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | -0.20% | 7,097,900 |
| Apr 15, 2026 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | 0.40% | 6,524,200 |
| Apr 14, 2026 | 5.05 | 5.10 | 5.00 | 5.01 | 5.01 | -1.38% | 9,941,300 |
| Apr 13, 2026 | 5.02 | 5.20 | 4.98 | 5.08 | 5.08 | 0.59% | 13,402,200 |
| Apr 10, 2026 | 5.02 | 5.10 | 5.02 | 5.05 | 5.05 | 0.40% | 8,814,727 |
| Apr 9, 2026 | 5.02 | 5.06 | 5.01 | 5.03 | 5.03 | -0.59% | 6,949,500 |
| Apr 8, 2026 | 5.09 | 5.09 | 4.99 | 5.06 | 5.06 | 1.40% | 10,755,600 |
| Apr 7, 2026 | 4.95 | 5.04 | 4.91 | 4.99 | 4.99 | 0.40% | 8,107,500 |
| Apr 3, 2026 | 5.18 | 5.19 | 4.90 | 4.97 | 4.97 | -3.68% | 16,195,900 |
| Apr 2, 2026 | 5.26 | 5.29 | 5.13 | 5.16 | 5.16 | -1.34% | 13,337,200 |
| Apr 1, 2026 | 5.24 | 5.35 | 5.13 | 5.23 | 5.23 | 0.97% | 18,959,460 |
| Mar 31, 2026 | 5.31 | 5.32 | 5.16 | 5.18 | 5.18 | 2.17% | 38,054,000 |
| Mar 30, 2026 | 5.07 | 5.07 | 5.02 | 5.07 | 5.07 | 4.97% | 6,816,563 |
| Mar 27, 2026 | 4.70 | 4.84 | 4.67 | 4.83 | 4.83 | 2.11% | 8,207,700 |
| Mar 26, 2026 | 4.86 | 4.89 | 4.69 | 4.73 | 4.73 | -2.67% | 12,550,000 |
| Mar 25, 2026 | 4.75 | 4.87 | 4.72 | 4.86 | 4.86 | 3.62% | 15,413,500 |
| Mar 24, 2026 | 4.61 | 4.69 | 4.56 | 4.69 | 4.69 | 2.85% | 15,704,800 |
| Mar 23, 2026 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | -5.00% | 21,626,200 |
| Mar 20, 2026 | 4.93 | 5.00 | 4.78 | 4.80 | 4.80 | -2.24% | 15,597,300 |
| Mar 19, 2026 | 5.03 | 5.06 | 4.90 | 4.91 | 4.91 | -3.54% | 16,804,100 |
| Mar 18, 2026 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | 0.79% | 10,466,060 |
| Mar 17, 2026 | 5.16 | 5.18 | 5.03 | 5.05 | 5.05 | -1.17% | 14,898,300 |
| Mar 16, 2026 | 5.17 | 5.26 | 5.03 | 5.11 | 5.11 | -1.35% | 22,640,400 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.15 | 5.18 | 5.18 | -4.43% | 32,850,990 |
| Mar 12, 2026 | 5.33 | 5.45 | 5.32 | 5.42 | 5.42 | 1.12% | 17,107,453 |
| Mar 11, 2026 | 5.20 | 5.43 | 5.18 | 5.36 | 5.36 | 3.47% | 24,304,900 |
| Mar 10, 2026 | 5.08 | 5.28 | 5.08 | 5.18 | 5.18 | 2.17% | 17,714,059 |
| Mar 9, 2026 | 5.11 | 5.22 | 5.05 | 5.07 | 5.07 | -1.74% | 21,671,150 |
| Mar 6, 2026 | 5.14 | 5.21 | 5.07 | 5.16 | 5.16 | -0.39% | 16,106,400 |
| Mar 5, 2026 | 5.15 | 5.33 | 5.15 | 5.18 | 5.18 | - | 22,156,900 |
| Mar 4, 2026 | 4.92 | 5.22 | 4.88 | 5.18 | 5.18 | 4.02% | 28,582,740 |
| Mar 3, 2026 | 5.15 | 5.23 | 4.98 | 4.98 | 4.98 | -4.96% | 36,780,000 |
| Mar 2, 2026 | 4.95 | 5.25 | 4.94 | 5.24 | 5.24 | 4.80% | 40,453,460 |
| Feb 27, 2026 | 4.98 | 5.07 | 4.88 | 5.00 | 5.00 | 2.67% | 49,332,300 |
| Feb 26, 2026 | 4.61 | 4.87 | 4.59 | 4.87 | 4.87 | 4.96% | 24,676,000 |
| Feb 25, 2026 | 4.47 | 4.67 | 4.44 | 4.64 | 4.64 | 4.27% | 39,528,700 |
| Feb 24, 2026 | 4.39 | 4.57 | 4.37 | 4.45 | 4.45 | 2.06% | 26,072,700 |
| Feb 13, 2026 | 4.45 | 4.51 | 4.36 | 4.36 | 4.36 | -2.02% | 17,680,400 |
| Feb 12, 2026 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | -1.55% | 32,526,010 |
| Feb 11, 2026 | 4.39 | 4.52 | 4.32 | 4.52 | 4.52 | 5.12% | 45,630,420 |
| Feb 10, 2026 | 4.26 | 4.31 | 4.25 | 4.30 | 4.30 | 1.18% | 13,738,600 |