Hubei Guangji Pharmaceutical Co., Ltd. (000952.SZ) SHZ
7.15
-0.17(-2.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.15
-0.17(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.3 | 7.15 | 7.15 | 7.38 | 7.11 | 10.56M |
| April 02, 2026 | 7.43 | 7.32 | 7.32 | 7.52 | 7.28 | 8.2M |
| April 01, 2026 | 7.3 | 7.44 | 7.44 | 7.46 | 7.23 | 8.07M |
| March 31, 2026 | 7.32 | 7.25 | 7.25 | 7.45 | 7.23 | 6.51M |
| March 30, 2026 | 7.22 | 7.32 | 7.32 | 7.4 | 7.17 | 7.56M |
| March 27, 2026 | 6.89 | 7.23 | 7.23 | 7.25 | 6.86 | 7.98M |
| March 26, 2026 | 7.02 | 6.96 | 6.96 | 7.14 | 6.93 | 5.67M |
| March 25, 2026 | 7.04 | 7.03 | 7.03 | 7.08 | 6.92 | 6.95M |
| March 24, 2026 | 6.75 | 6.94 | 6.94 | 6.95 | 6.65 | 11.88M |
| March 23, 2026 | 6.93 | 6.58 | 6.58 | 6.97 | 6.52 | 12.46M |
| March 20, 2026 | 7.27 | 7.03 | 7.03 | 7.35 | 7.01 | 10.98M |
| March 19, 2026 | 7.52 | 7.27 | 7.27 | 7.58 | 7.21 | 10.01M |
| March 18, 2026 | 7.49 | 7.6 | 7.6 | 7.61 | 7.43 | 6.01M |
| March 17, 2026 | 7.63 | 7.46 | 7.46 | 7.7 | 7.46 | 5.5M |
| March 16, 2026 | 7.45 | 7.63 | 7.63 | 7.68 | 7.45 | 6.6M |
| March 13, 2026 | 7.48 | 7.54 | 7.54 | 7.59 | 7.43 | 5.22M |
| March 12, 2026 | 7.61 | 7.49 | 7.49 | 7.66 | 7.47 | 5.02M |
| March 11, 2026 | 7.81 | 7.64 | 7.64 | 7.82 | 7.58 | 6.94M |
| March 10, 2026 | 7.45 | 7.74 | 7.74 | 7.78 | 7.45 | 3.97M |
| March 09, 2026 | 7.7 | 7.58 | 7.58 | 7.71 | 7.48 | 7.15M |
| March 06, 2026 | 7.45 | 7.71 | 7.71 | 7.75 | 7.35 | 8.17M |
| March 05, 2026 | 7.48 | 7.47 | 7.47 | 7.56 | 7.44 | 6.99M |
| March 04, 2026 | 7.84 | 7.3 | 7.3 | 7.84 | 7.25 | 4.81M |
| March 03, 2026 | 7.71 | 7.43 | 7.43 | 7.86 | 7.41 | 9.49M |
| March 02, 2026 | 7.97 | 7.65 | 7.65 | 7.98 | 7.58 | 15.01M |
| February 27, 2026 | 7.84 | 8.05 | 8.05 | 8.06 | 7.82 | 8.72M |
| February 26, 2026 | 8.08 | 7.86 | 7.86 | 8.11 | 7.84 | 9.48M |
| February 25, 2026 | 7.93 | 8.08 | 8.08 | 8.12 | 7.91 | 10.72M |
| February 24, 2026 | 8.03 | 7.9 | 7.9 | 8.06 | 7.88 | 10.34M |
| February 13, 2026 | 8 | 7.99 | 0 | 8.33 | 7.91 | 15.59M |
| February 12, 2026 | 8.12 | 7.95 | 0 | 8.3 | 7.91 | 15.83M |
| February 11, 2026 | 8.1 | 7.99 | 0 | 8.13 | 7.92 | 7.54M |
| February 10, 2026 | 8.04 | 8.09 | 0 | 8.21 | 8 | 10.11M |
| February 09, 2026 | 7.99 | 8.04 | 0 | 8.08 | 7.94 | 9.39M |
| February 06, 2026 | 7.89 | 7.94 | 0 | 8.18 | 7.81 | 12.51M |
| February 05, 2026 | 7.89 | 7.86 | 0 | 7.91 | 7.79 | 7.4M |
| February 04, 2026 | 7.72 | 7.83 | 0 | 7.97 | 7.69 | 11.56M |
| February 03, 2026 | 7.89 | 7.72 | 0 | 7.92 | 7.67 | 10.78M |
| February 02, 2026 | 8 | 7.68 | 0 | 8.05 | 7.68 | 14.4M |
| January 30, 2026 | 8.16 | 7.96 | 0 | 8.34 | 7.9 | 15.93M |
| January 29, 2026 | 8.23 | 8.11 | 0 | 8.38 | 8.1 | 19.04M |
| January 28, 2026 | 8.27 | 8.23 | 0 | 8.49 | 8.12 | 31.83M |
| January 27, 2026 | 7.66 | 8.26 | 0 | 8.5 | 7.32 | 55.59M |
| January 26, 2026 | 7.74 | 7.79 | 0 | 7.94 | 7.57 | 21.74M |
| January 23, 2026 | 7.58 | 7.67 | 0 | 7.7 | 7.5 | 11.09M |
| January 22, 2026 | 7.44 | 7.56 | 0 | 7.58 | 7.33 | 12.46M |
| January 21, 2026 | 7.5 | 7.44 | 0 | 7.56 | 7.36 | 16.95M |
| January 20, 2026 | 7.88 | 7.52 | 0 | 7.95 | 7.39 | 29.34M |
| January 19, 2026 | 8.06 | 7.91 | 0 | 8.08 | 7.87 | 16.31M |
| January 16, 2026 | 8.23 | 8.1 | 0 | 8.26 | 7.99 | 13.58M |
| January 15, 2026 | 8.22 | 8.15 | 0 | 8.23 | 8.09 | 12.73M |
| January 14, 2026 | 8.35 | 8.26 | 0 | 8.44 | 8.12 | 25.51M |
| January 13, 2026 | 8.46 | 8.38 | 0 | 8.69 | 8.35 | 24.24M |
| January 12, 2026 | 8.4 | 8.49 | 0 | 8.6 | 8.25 | 25.87M |
| January 09, 2026 | 8.23 | 8.49 | 0 | 8.64 | 8.23 | 31.02M |
| January 08, 2026 | 8.18 | 8.27 | 0 | 8.5 | 7.9 | 52.35M |
| January 07, 2026 | 8.1 | 7.84 | 0 | 8.3 | 7.79 | 44.79M |
| January 06, 2026 | 8.33 | 7.97 | 0 | 8.5 | 7.94 | 88.67M |
| January 05, 2026 | 7.01 | 7.73 | 0 | 7.73 | 7.01 | 27.89M |
| December 31, 2025 | 7.05 | 7.03 | 0 | 7.09 | 6.91 | 11.18M |