Guizhou Bailing Group Pharmaceutical Co., Ltd. (SHE:002424)
China · Delayed Price · Currency is CNY 4.580
+0.050 (1.10%)
Jul 3, 2026, 3:04 PM CST
SHE:002424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.39 | 4.56 | 4.39 | 4.47 | - | -1.32% | 4,997,700 |
| 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 |
| May 19, 2026 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | 1.23% | 6,939,500 |
| May 18, 2026 | 4.86 | 4.93 | 4.77 | 4.86 | 4.86 | -0.41% | 10,331,212 |
| May 15, 2026 | 4.76 | 5.00 | 4.71 | 4.88 | 4.88 | 2.31% | 13,262,800 |
| May 14, 2026 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -1.65% | 11,372,050 |
| May 13, 2026 | 4.93 | 4.94 | 4.81 | 4.85 | 4.85 | -1.62% | 14,248,480 |
| May 12, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | -0.80% | 6,813,700 |
| May 11, 2026 | 4.98 | 4.99 | 4.90 | 4.97 | 4.97 | - | 10,424,600 |
| May 8, 2026 | 5.03 | 5.05 | 4.95 | 4.97 | 4.97 | -1.58% | 11,229,300 |
| May 7, 2026 | 5.13 | 5.18 | 5.04 | 5.05 | 5.05 | -1.56% | 10,261,363 |
| May 6, 2026 | 5.05 | 5.13 | 5.04 | 5.13 | 5.13 | 1.99% | 12,347,500 |
| Apr 30, 2026 | 5.03 | 5.08 | 4.96 | 5.03 | 5.03 | -0.98% | 12,082,100 |
| 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 |