Guhan Pharmaceutical Group Co., Ltd. Class A 000590
SZSE · China · Health Technology
CNY 9.10-0.04 (-0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.10 | -0.44% | CNY 9.19 | CNY 9.37 | CNY 9.08 | 2.98M |
| 2026-09-29 | CNY 9.14 | +2.47% | CNY 8.83 | CNY 9.20 | CNY 8.83 | 3.88M |
| 2026-09-28 | CNY 8.92 | -0.56% | CNY 9.01 | CNY 9.10 | CNY 8.86 | 3.47M |
| 2026-09-24 | CNY 8.97 | -0.88% | CNY 9.00 | CNY 9.12 | CNY 8.96 | 2.10M |
| 2026-09-23 | CNY 9.05 | -1.09% | CNY 9.16 | CNY 9.20 | CNY 9.03 | 1.86M |
| 2026-09-22 | CNY 9.15 | +0.55% | CNY 9.11 | CNY 9.25 | CNY 8.98 | 2.46M |
| 2026-09-21 | CNY 9.10 | +2.48% | CNY 8.89 | CNY 9.14 | CNY 8.89 | 3.08M |
| 2026-09-18 | CNY 8.88 | -0.67% | CNY 8.98 | CNY 9.07 | CNY 8.85 | 2.18M |
| 2026-09-17 | CNY 8.94 | +1.13% | CNY 8.85 | CNY 8.96 | CNY 8.74 | 2.34M |
| 2026-09-16 | CNY 8.84 | +0.57% | CNY 8.71 | CNY 8.95 | CNY 8.70 | 2.02M |
| 2026-09-15 | CNY 8.79 | -3.83% | CNY 9.14 | CNY 9.14 | CNY 8.75 | 3.69M |
| 2026-09-14 | CNY 9.14 | +0.88% | CNY 9.13 | CNY 9.25 | CNY 8.99 | 2.77M |
| 2026-09-11 | CNY 9.06 | -2.27% | CNY 9.25 | CNY 9.27 | CNY 8.99 | 2.85M |
| 2026-09-10 | CNY 9.27 | -2.01% | CNY 9.49 | CNY 9.49 | CNY 9.21 | 2.60M |
| 2026-09-09 | CNY 9.46 | -0.94% | CNY 9.58 | CNY 9.58 | CNY 9.42 | 2.40M |
| 2026-09-08 | CNY 9.55 | +2.69% | CNY 9.34 | CNY 9.55 | CNY 9.31 | 3.66M |
| 2026-09-07 | CNY 9.30 | +0.43% | CNY 9.21 | CNY 9.40 | CNY 9.21 | 2.97M |
| 2026-09-04 | CNY 9.26 | -1.28% | CNY 9.31 | CNY 9.43 | CNY 9.23 | 2.62M |
| 2026-09-03 | CNY 9.38 | -1.47% | CNY 9.58 | CNY 9.61 | CNY 9.31 | 2.68M |
| 2026-09-02 | CNY 9.52 | -0.42% | CNY 9.45 | CNY 9.58 | CNY 9.40 | 3.24M |
| 2026-09-01 | CNY 9.56 | +1.49% | CNY 9.43 | CNY 9.58 | CNY 9.42 | 3.11M |
| 2026-08-31 | CNY 9.42 | -1.67% | CNY 9.50 | CNY 9.63 | CNY 9.35 | 2.96M |
| 2026-08-28 | CNY 9.58 | +2.57% | CNY 9.32 | CNY 9.64 | CNY 9.24 | 5.43M |
| 2026-08-27 | CNY 9.34 | -1.27% | CNY 9.44 | CNY 9.50 | CNY 9.31 | 5.51M |
| 2026-08-26 | CNY 9.46 | +0.53% | CNY 9.40 | CNY 9.63 | CNY 9.38 | 5.04M |
| 2026-08-25 | CNY 9.41 | +3.98% | CNY 9.00 | CNY 9.45 | CNY 8.95 | 6.71M |
| 2026-08-24 | CNY 9.05 | 0.00% | CNY 9.20 | CNY 9.39 | CNY 8.96 | 8.25M |
| 2026-08-21 | CNY 9.05 | -6.60% | CNY 9.50 | CNY 9.52 | CNY 8.83 | 12.32M |
| 2026-08-20 | CNY 9.69 | +9.99% | CNY 9.04 | CNY 9.69 | CNY 8.99 | 3.48M |
| 2026-08-19 | CNY 8.81 | -2.76% | CNY 9.03 | CNY 9.09 | CNY 8.78 | 3.84M |
| 2026-08-18 | CNY 9.06 | -0.66% | CNY 9.03 | CNY 9.18 | CNY 8.97 | 2.78M |
| 2026-08-17 | CNY 9.12 | +1.11% | CNY 9.04 | CNY 9.14 | CNY 8.89 | 2.52M |
| 2026-08-14 | CNY 9.02 | +0.11% | CNY 9.04 | CNY 9.19 | CNY 8.95 | 2.30M |
| 2026-08-13 | CNY 9.01 | -0.11% | CNY 9.02 | CNY 9.17 | CNY 8.85 | 2.98M |
| 2026-08-12 | CNY 9.02 | +0.11% | CNY 9.01 | CNY 9.13 | CNY 8.90 | 2.23M |
| 2026-08-11 | CNY 9.01 | -0.11% | CNY 9.05 | CNY 9.17 | CNY 8.90 | 2.98M |
| 2026-08-10 | CNY 9.02 | +2.62% | CNY 8.83 | CNY 9.03 | CNY 8.73 | 2.95M |
| 2026-08-07 | CNY 8.79 | +1.85% | CNY 8.65 | CNY 8.82 | CNY 8.50 | 3.62M |
| 2026-08-06 | CNY 8.63 | +1.29% | CNY 8.60 | CNY 8.65 | CNY 8.47 | 3.45M |
| 2026-08-05 | CNY 8.52 | -1.73% | CNY 8.66 | CNY 8.75 | CNY 8.43 | 3.40M |
| 2026-08-04 | CNY 8.67 | +1.40% | CNY 8.61 | CNY 8.78 | CNY 8.57 | 3.27M |
| 2026-08-03 | CNY 8.55 | +3.89% | CNY 8.28 | CNY 8.57 | CNY 8.24 | 4.08M |
| 2026-07-31 | CNY 8.23 | +2.62% | CNY 8.10 | CNY 8.24 | CNY 7.95 | 3.04M |
| 2026-07-30 | CNY 8.02 | -0.74% | CNY 8.10 | CNY 8.24 | CNY 7.92 | 3.41M |
| 2026-07-29 | CNY 8.08 | 0.00% | CNY 8.04 | CNY 8.22 | CNY 8.01 | 2.98M |
| 2026-07-28 | CNY 8.08 | +1.25% | CNY 8.01 | CNY 8.16 | CNY 7.91 | 2.71M |
| 2026-07-27 | CNY 7.98 | +3.50% | CNY 7.77 | CNY 8.01 | CNY 7.66 | 3.67M |
| 2026-07-24 | CNY 7.71 | -3.14% | CNY 7.91 | CNY 8.07 | CNY 7.70 | 3.02M |
| 2026-07-23 | CNY 7.96 | +1.79% | CNY 7.92 | CNY 8.01 | CNY 7.71 | 3.65M |
| 2026-07-22 | CNY 7.82 | -0.13% | CNY 7.86 | CNY 7.98 | CNY 7.71 | 3.65M |
| 2026-07-21 | CNY 7.83 | -1.76% | CNY 7.99 | CNY 8.05 | CNY 7.47 | 6.23M |
| 2026-07-20 | CNY 7.97 | -2.92% | CNY 8.22 | CNY 8.42 | CNY 7.92 | 5.71M |
| 2026-07-17 | CNY 8.21 | -4.53% | CNY 8.55 | CNY 8.74 | CNY 8.13 | 5.28M |
| 2026-07-16 | CNY 8.60 | +2.38% | CNY 8.35 | CNY 8.68 | CNY 8.26 | 4.74M |
| 2026-07-15 | CNY 8.40 | +1.08% | CNY 8.26 | CNY 8.49 | CNY 8.20 | 4.42M |
| 2026-07-14 | CNY 8.31 | +4.01% | CNY 7.98 | CNY 8.34 | CNY 7.90 | 5.69M |
| 2026-07-13 | CNY 7.99 | -2.44% | CNY 8.19 | CNY 8.39 | CNY 7.97 | 5.94M |
| 2026-07-10 | CNY 8.19 | +3.02% | CNY 7.95 | CNY 8.39 | CNY 7.86 | 5.32M |
| 2026-07-09 | CNY 7.95 | -1.73% | CNY 8.17 | CNY 8.22 | CNY 7.78 | 3.97M |
| 2026-07-08 | CNY 8.09 | +0.37% | CNY 8.06 | CNY 8.19 | CNY 7.96 | 4.47M |
| 2026-07-07 | CNY 8.06 | -5.18% | CNY 8.46 | CNY 8.66 | CNY 8.06 | 6.24M |
| 2026-07-06 | CNY 8.50 | -1.73% | CNY 8.70 | CNY 8.80 | CNY 8.50 | 3.49M |
| 2026-07-03 | CNY 8.65 | +1.76% | CNY 8.60 | CNY 8.70 | CNY 8.47 | 4.39M |
| 2026-07-02 | CNY 8.50 | +1.07% | CNY 8.42 | CNY 8.71 | CNY 8.41 | 5.35M |
| 2026-07-01 | CNY 8.41 | +2.94% | CNY 8.17 | CNY 8.53 | CNY 8.10 | 5.90M |
| 2026-06-30 | CNY 8.17 | -3.31% | CNY 8.50 | CNY 8.53 | CNY 8.11 | 4.52M |
| 2026-06-29 | CNY 8.45 | +0.60% | CNY 8.40 | CNY 8.54 | CNY 8.12 | 5.61M |
| 2026-06-26 | CNY 8.40 | -4.00% | CNY 8.80 | CNY 8.80 | CNY 8.35 | 4.55M |
| 2026-06-25 | CNY 8.75 | -1.91% | CNY 8.92 | CNY 8.92 | CNY 8.62 | 3.43M |
| 2026-06-24 | CNY 8.92 | -3.98% | CNY 9.29 | CNY 9.30 | CNY 8.91 | 4.06M |
| 2026-06-23 | CNY 9.29 | +0.87% | CNY 9.21 | CNY 9.46 | CNY 9.03 | 3.50M |
| 2026-06-22 | CNY 9.21 | +0.88% | CNY 9.10 | CNY 9.23 | CNY 8.74 | 4.42M |
| 2026-06-18 | CNY 9.13 | -0.44% | CNY 9.16 | CNY 9.30 | CNY 9.02 | 2.19M |
| 2026-06-17 | CNY 9.17 | -1.08% | CNY 9.37 | CNY 9.38 | CNY 9.11 | 2.52M |
| 2026-06-16 | CNY 9.27 | -1.49% | CNY 9.41 | CNY 9.43 | CNY 9.18 | 2.67M |
| 2026-06-15 | CNY 9.41 | +1.18% | CNY 9.30 | CNY 9.50 | CNY 9.30 | 2.90M |
| 2026-06-12 | CNY 9.30 | -0.11% | CNY 9.38 | CNY 9.41 | CNY 9.16 | 2.35M |
| 2026-06-11 | CNY 9.31 | -0.75% | CNY 9.38 | CNY 9.42 | CNY 9.17 | 2.54M |
| 2026-06-10 | CNY 9.38 | 0.00% | CNY 9.38 | CNY 9.43 | CNY 9.17 | 3.82M |
| 2026-06-09 | CNY 9.38 | -0.53% | CNY 9.46 | CNY 9.59 | CNY 9.30 | 4.79M |
| 2026-06-08 | CNY 9.43 | -3.68% | CNY 10.00 | CNY 10.00 | CNY 9.18 | 4.80M |
| 2026-06-05 | CNY 9.79 | +0.62% | CNY 9.76 | CNY 9.93 | CNY 9.59 | 3.85M |
| 2026-06-04 | CNY 9.73 | -2.31% | CNY 9.88 | CNY 9.98 | CNY 9.68 | 2.93M |
| 2026-06-03 | CNY 9.96 | -1.48% | CNY 10.08 | CNY 10.18 | CNY 9.92 | 3.32M |
| 2026-06-02 | CNY 10.11 | -3.16% | CNY 10.41 | CNY 10.46 | CNY 10.03 | 5.32M |
| 2026-06-01 | CNY 10.44 | +2.86% | CNY 10.16 | CNY 10.53 | CNY 10.07 | 5.05M |
| 2026-05-29 | CNY 10.15 | 0.00% | CNY 10.24 | CNY 10.29 | CNY 10.03 | 3.67M |
| 2026-05-28 | CNY 10.15 | +0.79% | CNY 10.07 | CNY 10.36 | CNY 9.98 | 3.83M |
| 2026-05-27 | CNY 10.07 | -1.66% | CNY 10.29 | CNY 10.30 | CNY 9.96 | 3.68M |
| 2026-05-26 | CNY 10.24 | -0.87% | CNY 10.32 | CNY 10.38 | CNY 10.12 | 3.51M |