Guhan Pharmaceutical Group Co., Ltd. - 000590.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.4	12.41	12.41	12.6	12.28	5.8M
February 12, 2026	12.46	12.42	12.42	12.49	12.3	6.13M
February 11, 2026	12.38	12.47	12.47	12.7	12.38	5.36M
February 10, 2026	12.29	12.39	12.39	12.55	12.2	7.32M
February 09, 2026	11.87	12.28	12.28	12.42	11.87	11.77M
February 06, 2026	11.58	11.76	11.76	11.93	11.43	9.35M
February 05, 2026	11.29	11.5	11.5	11.54	11.29	5.75M
February 04, 2026	11.19	11.29	11.29	11.3	11.08	3.07M
February 03, 2026	11.12	11.13	11.13	11.15	10.95	3.31M
February 02, 2026	11.38	11.05	11.05	11.38	11.04	4M
January 30, 2026	11.22	11.2	11.2	11.42	11.11	4.52M
January 29, 2026	11.6	11.22	11.22	11.66	11.16	5.92M
January 28, 2026	11.61	11.54	11.54	11.85	11.48	4.28M
January 27, 2026	11.78	11.67	11.67	11.79	11.37	5.6M
January 26, 2026	11.81	11.72	11.72	11.81	11.59	5.8M
January 23, 2026	11.9	11.81	11.81	11.95	11.73	3.09M
January 22, 2026	11.79	11.83	11.83	11.85	11.7	3.55M
January 21, 2026	11.68	11.74	11.74	11.89	11.63	3.62M
January 20, 2026	11.78	11.68	11.68	11.82	11.59	3.62M
January 19, 2026	11.67	11.77	11.77	12.02	11.62	5.77M
January 16, 2026	11.52	11.6	11.6	11.62	11.32	4.53M
January 15, 2026	11.5	11.44	11.44	11.54	11.38	3.52M
January 14, 2026	11.59	11.5	11.5	11.7	11.28	6.18M
January 13, 2026	11.62	11.55	11.55	11.74	11.5	5.66M
January 12, 2026	11.62	11.53	11.53	11.65	11.46	4.19M
January 09, 2026	11.6	11.57	11.57	11.64	11.46	4.03M
January 08, 2026	11.64	11.6	11.6	11.73	11.54	3.5M
January 07, 2026	11.75	11.6	11.6	11.8	11.58	4.18M
January 06, 2026	11.84	11.74	11.74	11.89	11.73	6.45M
January 05, 2026	11.4	11.77	11.77	12	11.39	12.37M
December 31, 2025	11	11.21	11.21	11.37	10.83	4.91M
December 30, 2025	11.02	10.92	10.92	11.06	10.9	2.4M
December 29, 2025	11.2	11.06	11.06	11.21	10.95	2.88M
December 26, 2025	11.31	11.09	11.09	11.5	11.08	3.19M
December 25, 2025	11.14	11.36	11.36	11.56	11.01	4.08M
December 24, 2025	11.23	11.13	11.13	11.3	11.11	2.46M
December 23, 2025	11.26	11.21	11.21	11.4	11.1	4.11M
December 22, 2025	11.12	11.15	11.15	11.2	11.11	2.37M
December 19, 2025	11.12	11.07	11.07	11.12	10.91	1.91M
December 18, 2025	10.75	11.01	11.01	11.13	10.69	3.36M
December 17, 2025	10.6	10.72	10.72	10.75	10.54	2.41M
December 16, 2025	10.94	10.63	10.63	11	10.58	3.34M
December 15, 2025	11.08	10.94	10.94	11.09	10.73	3.26M
December 12, 2025	11.03	11.08	11.08	11.16	11	3.11M
December 11, 2025	11.33	11.09	11.09	11.33	11.07	3.27M
December 10, 2025	11.37	11.28	11.28	11.44	11.25	2.27M
December 09, 2025	11.52	11.33	11.33	11.52	11.33	3M
December 08, 2025	11.58	11.5	11.5	11.7	11.45	2.84M
December 05, 2025	11.41	11.55	11.55	11.61	11.25	4.63M
December 04, 2025	11.53	11.4	11.4	11.57	11.3	2.69M
December 03, 2025	11.6	11.56	11.56	11.71	11.49	3.25M
December 02, 2025	11.61	11.61	11.61	11.67	11.42	2.94M
December 01, 2025	11.64	11.61	11.61	11.71	11.56	3.07M
November 28, 2025	11.53	11.6	11.6	11.61	11.38	2.94M
November 27, 2025	11.58	11.55	11.55	11.84	11.45	3.16M
November 26, 2025	11.59	11.45	11.45	11.84	11.42	3.59M
November 25, 2025	11.35	11.6	11.6	11.7	11.25	3.58M
November 24, 2025	11.23	11.33	11.33	11.45	11.17	3.01M
November 21, 2025	11.5	11.14	11.14	11.65	11.14	4.88M
November 20, 2025	11.66	11.58	11.58	11.8	11.5	3.21M

Guhan Pharmaceutical Group Co., Ltd. (000590.SZ) SHZ