Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China · Delayed Price · Currency is CNY 3.640
+0.050 (1.39%)
Apr 16, 2026, 3:04 PM CST
SHE:002589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.87 | 3.95 | 3.60 | 3.64 | 3.64 | 1.39% | 388,673,056 |
| Apr 15, 2026 | 3.32 | 3.59 | 3.31 | 3.59 | 3.59 | 10.12% | 93,969,804 |
| Apr 14, 2026 | 3.31 | 3.32 | 3.20 | 3.26 | 3.26 | -1.51% | 75,168,160 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -3.78% | 92,169,251 |
| Apr 10, 2026 | 3.49 | 3.55 | 3.33 | 3.44 | 3.44 | -2.27% | 149,521,200 |
| Apr 9, 2026 | 3.40 | 3.75 | 3.36 | 3.52 | 3.52 | 2.92% | 204,979,800 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.39 | 3.42 | 3.42 | -4.20% | 151,787,200 |
| Apr 7, 2026 | 3.39 | 3.62 | 3.27 | 3.57 | 3.57 | 5.62% | 205,123,400 |
| Apr 3, 2026 | 3.24 | 3.44 | 3.17 | 3.38 | 3.38 | 2.11% | 156,809,643 |
| Apr 2, 2026 | 3.21 | 3.32 | 3.19 | 3.31 | 3.31 | 3.12% | 115,961,500 |
| Apr 1, 2026 | 3.15 | 3.23 | 3.07 | 3.21 | 3.21 | 2.88% | 72,086,040 |
| Mar 31, 2026 | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.95% | 37,810,500 |
| Mar 30, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | 1.94% | 41,222,420 |
| Mar 27, 2026 | 2.97 | 3.10 | 2.96 | 3.09 | 3.09 | 3.34% | 42,211,130 |
| Mar 26, 2026 | 3.04 | 3.07 | 2.98 | 2.99 | 2.99 | -1.32% | 24,418,800 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.96 | 3.03 | 3.03 | 1.68% | 27,900,830 |
| Mar 24, 2026 | 2.91 | 2.99 | 2.87 | 2.98 | 2.98 | 4.56% | 48,386,635 |
| Mar 23, 2026 | 2.95 | 2.97 | 2.83 | 2.85 | 2.85 | -5.00% | 42,097,490 |
| Mar 20, 2026 | 3.07 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 30,493,100 |
| Mar 19, 2026 | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -2.23% | 27,425,570 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 30,201,100 |
| Mar 17, 2026 | 3.17 | 3.23 | 3.16 | 3.17 | 3.17 | - | 42,688,200 |
| Mar 16, 2026 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | 0.32% | 23,382,520 |
| Mar 13, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 32,177,632 |
| Mar 12, 2026 | 3.15 | 3.20 | 3.14 | 3.17 | 3.17 | 0.32% | 29,838,320 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | -0.94% | 25,001,780 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.63% | 21,939,600 |
| Mar 9, 2026 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -1.55% | 30,506,600 |
| Mar 6, 2026 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 2.55% | 29,295,150 |
| Mar 5, 2026 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 1.95% | 31,545,220 |
| Mar 4, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | -0.65% | 31,276,460 |
| Mar 3, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 43,145,130 |
| Mar 2, 2026 | 3.28 | 3.29 | 3.16 | 3.18 | 3.18 | -4.22% | 56,194,614 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 26,829,520 |
| Feb 26, 2026 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 34,993,880 |
| Feb 25, 2026 | 3.31 | 3.39 | 3.30 | 3.35 | 3.35 | 1.21% | 43,523,990 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | 1.22% | 25,061,560 |
| Feb 13, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 23,014,800 |
| Feb 12, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.60% | 30,927,360 |
| Feb 11, 2026 | 3.36 | 3.37 | 3.31 | 3.31 | 3.31 | -1.49% | 34,487,400 |
| Feb 10, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 34,673,040 |
| Feb 9, 2026 | 3.36 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 42,572,830 |
| Feb 6, 2026 | 3.37 | 3.43 | 3.36 | 3.36 | 3.36 | 0.30% | 47,370,380 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.47% | 35,421,450 |
| Feb 4, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 1.19% | 42,870,990 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.13% | 36,258,440 |
| Feb 2, 2026 | 3.30 | 3.37 | 3.28 | 3.29 | 3.29 | -1.50% | 39,760,350 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.32 | 3.34 | 3.34 | -1.76% | 62,264,180 |
| Jan 29, 2026 | 3.46 | 3.48 | 3.39 | 3.40 | 3.40 | -2.86% | 75,748,200 |
| Jan 28, 2026 | 3.59 | 3.62 | 3.49 | 3.50 | 3.50 | -3.05% | 88,280,130 |