Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China · Delayed Price · Currency is CNY 3.230
-0.040 (-1.22%)
Oct 8, 2026, 3:04 PM CST
SHE:002589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.30 | 3.38 | 3.19 | 3.23 | 3.23 | -1.22% | 75,637,511 |
| Sep 30, 2026 | 3.30 | 3.32 | 3.24 | 3.27 | 3.27 | 0.93% | 98,874,835 |
| Sep 29, 2026 | 3.21 | 3.32 | 3.16 | 3.24 | 3.24 | -0.31% | 90,079,196 |
| Sep 28, 2026 | 3.32 | 3.35 | 3.21 | 3.25 | 3.25 | -2.11% | 94,098,214 |
| Sep 24, 2026 | 3.44 | 3.48 | 3.30 | 3.32 | 3.32 | -1.78% | 139,148,761 |
| Sep 23, 2026 | 3.51 | 3.57 | 3.37 | 3.38 | 3.38 | -5.85% | 246,153,492 |
| Sep 22, 2026 | 3.81 | 3.95 | 3.56 | 3.59 | 3.59 | -0.28% | 465,000,818 |
| Sep 21, 2026 | 3.36 | 3.60 | 3.30 | 3.60 | 3.60 | 10.09% | 194,317,094 |
| Sep 18, 2026 | 3.01 | 3.27 | 2.99 | 3.27 | 3.27 | 10.10% | 97,181,121 |
| Sep 17, 2026 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | 0.68% | 46,370,519 |
| Sep 16, 2026 | 2.93 | 2.98 | 2.90 | 2.95 | 2.95 | 0.34% | 49,291,422 |
| Sep 15, 2026 | 3.11 | 3.11 | 2.92 | 2.94 | 2.94 | -6.07% | 80,256,473 |
| Sep 14, 2026 | 3.05 | 3.15 | 3.01 | 3.13 | 3.13 | 2.62% | 58,732,480 |
| Sep 11, 2026 | 3.12 | 3.15 | 3.02 | 3.05 | 3.05 | -3.17% | 61,511,277 |
| Sep 10, 2026 | 3.21 | 3.22 | 3.09 | 3.15 | 3.15 | -2.48% | 67,869,827 |
| Sep 9, 2026 | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -3.87% | 74,019,577 |
| Sep 8, 2026 | 3.26 | 3.37 | 3.20 | 3.36 | 3.36 | 3.07% | 97,751,501 |
| Sep 7, 2026 | 3.22 | 3.28 | 3.21 | 3.26 | 3.26 | 1.24% | 65,308,478 |
| Sep 4, 2026 | 3.20 | 3.30 | 3.16 | 3.22 | 3.22 | 0.94% | 99,189,994 |
| Sep 3, 2026 | 3.37 | 3.39 | 3.17 | 3.19 | 3.19 | -4.49% | 103,491,074 |
| Sep 2, 2026 | 3.49 | 3.49 | 3.32 | 3.34 | 3.34 | -4.57% | 155,591,787 |
| Sep 1, 2026 | 3.18 | 3.50 | 3.16 | 3.50 | 3.50 | 10.06% | 145,693,828 |
| Aug 31, 2026 | 3.26 | 3.29 | 3.16 | 3.18 | 3.18 | -3.93% | 75,297,048 |
| Aug 28, 2026 | 3.30 | 3.36 | 3.25 | 3.31 | 3.31 | -0.60% | 83,499,972 |
| Aug 27, 2026 | 3.25 | 3.52 | 3.22 | 3.33 | 3.33 | 2.46% | 113,842,742 |
| Aug 26, 2026 | 3.24 | 3.34 | 3.20 | 3.25 | 3.25 | 0.31% | 105,685,373 |
| Aug 25, 2026 | 2.98 | 3.26 | 2.96 | 3.24 | 3.24 | 7.28% | 151,910,611 |
| Aug 24, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -5.03% | 104,276,760 |
| Aug 21, 2026 | 3.26 | 3.30 | 3.15 | 3.18 | 3.18 | -5.92% | 158,883,419 |
| Aug 20, 2026 | 3.33 | 3.52 | 3.27 | 3.38 | 3.38 | 5.62% | 245,031,795 |
| Aug 19, 2026 | 3.42 | 3.51 | 3.18 | 3.20 | 3.20 | -7.78% | 171,106,447 |
| Aug 18, 2026 | 3.53 | 3.68 | 3.45 | 3.47 | 3.47 | -3.07% | 189,780,557 |
| Aug 17, 2026 | 3.45 | 3.70 | 3.28 | 3.58 | 3.58 | 1.42% | 296,818,557 |
| Aug 14, 2026 | 3.60 | 3.77 | 3.36 | 3.53 | 3.53 | -4.85% | 254,799,542 |
| Aug 13, 2026 | 3.40 | 3.90 | 3.27 | 3.71 | 3.71 | 4.51% | 393,381,828 |
| Aug 12, 2026 | 3.28 | 3.55 | 3.18 | 3.55 | 3.55 | 9.91% | 244,065,297 |
| Aug 11, 2026 | 3.32 | 3.32 | 3.15 | 3.23 | 3.23 | -3.29% | 248,277,818 |
| Aug 10, 2026 | 3.17 | 3.34 | 3.14 | 3.34 | 3.34 | 9.87% | 169,176,412 |
| Aug 7, 2026 | 2.74 | 3.04 | 2.73 | 3.04 | 3.04 | 10.14% | 159,628,092 |
| Aug 6, 2026 | 2.75 | 2.78 | 2.71 | 2.76 | 2.76 | -0.36% | 25,912,861 |
| Aug 5, 2026 | 2.79 | 2.80 | 2.73 | 2.77 | 2.77 | -0.72% | 26,396,100 |
| Aug 4, 2026 | 2.79 | 2.83 | 2.78 | 2.79 | 2.79 | 0.36% | 19,728,841 |
| Aug 3, 2026 | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | 1.09% | 20,863,544 |
| Jul 31, 2026 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 1.48% | 24,248,217 |
| Jul 30, 2026 | 2.73 | 2.80 | 2.69 | 2.71 | 2.71 | -1.09% | 30,267,231 |
| Jul 29, 2026 | 2.72 | 2.77 | 2.71 | 2.74 | 2.74 | 0.74% | 25,963,570 |
| Jul 28, 2026 | 2.72 | 2.77 | 2.70 | 2.72 | 2.72 | -0.37% | 21,598,853 |
| Jul 27, 2026 | 2.61 | 2.74 | 2.59 | 2.73 | 2.73 | 4.60% | 32,663,500 |
| Jul 24, 2026 | 2.71 | 2.75 | 2.61 | 2.61 | 2.61 | -4.04% | 25,727,800 |
| Jul 23, 2026 | 2.66 | 2.73 | 2.64 | 2.72 | 2.72 | 1.87% | 34,842,400 |