Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China · Delayed Price · Currency is CNY 2.920
-0.020 (-0.68%)
Jun 2, 2026, 3:04 PM CST
SHE:002589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | -0.68% | 22,564,200 |
| Jun 1, 2026 | 2.87 | 2.95 | 2.84 | 2.94 | 2.94 | 2.44% | 29,675,257 |
| May 29, 2026 | 2.86 | 2.92 | 2.84 | 2.87 | 2.87 | 0.35% | 31,815,403 |
| May 28, 2026 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 2.14% | 30,608,320 |
| May 27, 2026 | 2.87 | 2.88 | 2.79 | 2.80 | 2.80 | -2.78% | 28,923,770 |
| May 26, 2026 | 2.91 | 2.92 | 2.84 | 2.88 | 2.88 | -1.71% | 27,438,310 |
| May 25, 2026 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | - | 20,597,560 |
| May 22, 2026 | 2.93 | 2.95 | 2.90 | 2.93 | 2.93 | 0.34% | 23,498,347 |
| May 21, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.01% | 29,684,900 |
| May 20, 2026 | 3.03 | 3.04 | 2.98 | 2.98 | 2.98 | -2.30% | 22,254,000 |
| May 19, 2026 | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | 0.99% | 23,052,300 |
| May 18, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 26,784,080 |
| May 15, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 26,127,929 |
| May 14, 2026 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | -2.56% | 42,509,474 |
| May 13, 2026 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 31,753,736 |
| May 12, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.87% | 37,072,788 |
| May 11, 2026 | 3.18 | 3.21 | 3.13 | 3.21 | 3.21 | 1.58% | 60,239,992 |
| May 8, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 38,160,136 |
| May 7, 2026 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -0.31% | 49,688,582 |
| May 6, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 39,715,540 |
| Apr 30, 2026 | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | -2.15% | 49,333,109 |
| Apr 29, 2026 | 3.20 | 3.26 | 3.16 | 3.25 | 3.25 | 0.93% | 44,889,967 |
| Apr 28, 2026 | 3.20 | 3.30 | 3.19 | 3.22 | 3.22 | 0.31% | 53,327,000 |
| Apr 27, 2026 | 3.20 | 3.21 | 3.11 | 3.21 | 3.21 | -0.31% | 55,488,320 |
| Apr 24, 2026 | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | -0.62% | 53,482,020 |
| Apr 23, 2026 | 3.34 | 3.35 | 3.22 | 3.24 | 3.24 | -2.70% | 77,202,977 |
| Apr 22, 2026 | 3.31 | 3.34 | 3.25 | 3.33 | 3.33 | -0.60% | 78,853,978 |
| Apr 21, 2026 | 3.40 | 3.49 | 3.33 | 3.35 | 3.35 | -2.33% | 118,613,000 |
| Apr 20, 2026 | 3.45 | 3.48 | 3.37 | 3.43 | 3.43 | - | 119,877,796 |
| Apr 17, 2026 | 3.61 | 3.63 | 3.41 | 3.43 | 3.43 | -5.77% | 241,839,926 |
| 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 |