Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China · Delayed Price · Currency is CNY 3.090
-0.010 (-0.32%)
Aug 8, 2025, 2:45 PM CST
SHE:002589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 28,675,000 |
| Aug 7, 2025 | 3.11 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 40,272,300 |
| Aug 6, 2025 | 3.16 | 3.19 | 3.09 | 3.11 | 3.11 | -1.58% | 36,320,500 |
| Aug 5, 2025 | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | - | 31,080,700 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | -0.63% | 34,867,000 |
| Aug 1, 2025 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 1.60% | 41,323,560 |
| Jul 31, 2025 | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | - | 37,631,700 |
| Jul 30, 2025 | 3.10 | 3.17 | 3.08 | 3.13 | 3.13 | 0.97% | 41,628,340 |
| Jul 29, 2025 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | - | 31,145,528 |
| Jul 28, 2025 | 3.13 | 3.15 | 3.10 | 3.10 | 3.10 | -0.64% | 24,560,530 |
| Jul 25, 2025 | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.32% | 34,647,850 |
| Jul 24, 2025 | 3.09 | 3.14 | 3.09 | 3.13 | 3.13 | 1.62% | 29,751,240 |
| Jul 23, 2025 | 3.09 | 3.14 | 3.07 | 3.08 | 3.08 | -0.32% | 36,443,500 |
| Jul 22, 2025 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 28,459,620 |
| Jul 21, 2025 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 1.97% | 33,628,120 |
| Jul 18, 2025 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 19,843,860 |
| Jul 17, 2025 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 29,633,170 |
| Jul 16, 2025 | 2.98 | 3.03 | 2.97 | 3.03 | 3.03 | 1.34% | 26,250,700 |
| Jul 15, 2025 | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | -1.64% | 29,348,350 |
| Jul 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 0.66% | 21,379,600 |
| Jul 11, 2025 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.66% | 26,452,860 |
| Jul 10, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 1.33% | 27,303,430 |
| Jul 9, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 21,038,070 |
| Jul 8, 2025 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 23,317,500 |
| Jul 7, 2025 | 2.98 | 3.03 | 2.95 | 2.97 | 2.97 | -0.67% | 29,576,700 |
| Jul 4, 2025 | 2.98 | 3.04 | 2.97 | 2.99 | 2.99 | 0.67% | 39,498,970 |
| Jul 3, 2025 | 2.94 | 2.99 | 2.89 | 2.97 | 2.97 | -1.33% | 39,946,000 |
| Jul 2, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 30,310,500 |
| Jul 1, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 21,202,400 |
| Jun 30, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | - | 11,146,100 |
| Jun 27, 2025 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | 1.02% | 17,987,640 |
| Jun 26, 2025 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | -0.68% | 13,532,900 |
| Jun 25, 2025 | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 16,451,820 |
| Jun 24, 2025 | 2.89 | 2.94 | 2.87 | 2.94 | 2.94 | 1.38% | 18,187,300 |
| Jun 23, 2025 | 2.84 | 2.90 | 2.82 | 2.90 | 2.90 | 1.75% | 15,650,500 |
| Jun 20, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 0.35% | 13,946,200 |
| Jun 19, 2025 | 2.90 | 2.91 | 2.83 | 2.84 | 2.84 | -1.73% | 21,191,760 |
| Jun 18, 2025 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -2.69% | 26,823,000 |
| Jun 17, 2025 | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | 0.68% | 28,298,409 |
| Jun 16, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | -0.34% | 18,496,600 |
| Jun 13, 2025 | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | -1.99% | 32,121,100 |
| Jun 12, 2025 | 3.04 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 18,438,409 |
| Jun 11, 2025 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 22,970,300 |
| Jun 10, 2025 | 3.06 | 3.10 | 3.01 | 3.05 | 3.05 | - | 30,927,000 |
| Jun 9, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 2.01% | 40,065,170 |
| Jun 6, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | - | 13,397,400 |
| Jun 5, 2025 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 18,559,600 |
| Jun 4, 2025 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | 0.33% | 18,320,000 |
| Jun 3, 2025 | 2.98 | 3.03 | 2.96 | 3.02 | 3.02 | 1.34% | 25,930,160 |
| May 30, 2025 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 24,483,460 |