Hubei Guangji Pharmaceutical Co., Ltd Class A 000952
SZSE · China · Health Technology
CNY 6.57-0.03 (-0.45%)
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 6.57 | -0.45% | CNY 6.58 | CNY 6.68 | CNY 6.55 | 5.71M |
| 2026-09-29 | CNY 6.60 | +0.76% | CNY 6.48 | CNY 6.68 | CNY 6.44 | 5.72M |
| 2026-09-28 | CNY 6.55 | +1.08% | CNY 6.50 | CNY 6.81 | CNY 6.45 | 6.87M |
| 2026-09-24 | CNY 6.48 | -1.22% | CNY 6.55 | CNY 6.65 | CNY 6.45 | 4.77M |
| 2026-09-23 | CNY 6.56 | -1.94% | CNY 6.77 | CNY 6.77 | CNY 6.46 | 7.04M |
| 2026-09-22 | CNY 6.69 | -0.89% | CNY 6.70 | CNY 6.78 | CNY 6.62 | 5.53M |
| 2026-09-21 | CNY 6.75 | +5.47% | CNY 6.42 | CNY 6.78 | CNY 6.42 | 8.86M |
| 2026-09-18 | CNY 6.40 | +0.16% | CNY 6.46 | CNY 6.59 | CNY 6.38 | 5.34M |
| 2026-09-17 | CNY 6.39 | +2.08% | CNY 6.23 | CNY 6.41 | CNY 6.22 | 4.86M |
| 2026-09-16 | CNY 6.26 | +0.64% | CNY 6.16 | CNY 6.34 | CNY 6.11 | 4.42M |
| 2026-09-15 | CNY 6.22 | -4.01% | CNY 6.49 | CNY 6.52 | CNY 6.19 | 5.86M |
| 2026-09-14 | CNY 6.48 | +0.93% | CNY 6.45 | CNY 6.56 | CNY 6.35 | 4.70M |
| 2026-09-11 | CNY 6.42 | -1.83% | CNY 6.51 | CNY 6.51 | CNY 6.31 | 5.57M |
| 2026-09-10 | CNY 6.54 | -2.24% | CNY 6.64 | CNY 6.68 | CNY 6.50 | 5.30M |
| 2026-09-09 | CNY 6.69 | -2.34% | CNY 6.85 | CNY 6.85 | CNY 6.66 | 6.10M |
| 2026-09-08 | CNY 6.85 | +2.39% | CNY 6.70 | CNY 6.90 | CNY 6.63 | 7.52M |
| 2026-09-07 | CNY 6.69 | +4.04% | CNY 6.40 | CNY 6.72 | CNY 6.38 | 9.50M |
| 2026-09-04 | CNY 6.43 | +0.94% | CNY 6.38 | CNY 6.50 | CNY 6.33 | 5.35M |
| 2026-09-03 | CNY 6.37 | -2.30% | CNY 6.54 | CNY 6.62 | CNY 6.36 | 5.86M |
| 2026-09-02 | CNY 6.52 | -1.66% | CNY 6.55 | CNY 6.62 | CNY 6.43 | 6.80M |
| 2026-09-01 | CNY 6.63 | +0.45% | CNY 6.63 | CNY 6.68 | CNY 6.54 | 5.05M |
| 2026-08-31 | CNY 6.60 | 0.00% | CNY 6.56 | CNY 6.61 | CNY 6.48 | 5.60M |
| 2026-08-28 | CNY 6.60 | -0.75% | CNY 6.63 | CNY 6.68 | CNY 6.57 | 5.04M |
| 2026-08-27 | CNY 6.65 | +1.06% | CNY 6.54 | CNY 6.67 | CNY 6.50 | 5.46M |
| 2026-08-26 | CNY 6.58 | +0.77% | CNY 6.54 | CNY 6.65 | CNY 6.47 | 5.49M |
| 2026-08-25 | CNY 6.53 | +3.32% | CNY 6.33 | CNY 6.57 | CNY 6.22 | 6.61M |
| 2026-08-24 | CNY 6.32 | -0.94% | CNY 6.38 | CNY 6.45 | CNY 6.25 | 6.57M |
| 2026-08-21 | CNY 6.38 | -2.74% | CNY 6.43 | CNY 6.54 | CNY 6.32 | 10.01M |
| 2026-08-20 | CNY 6.56 | +4.96% | CNY 6.31 | CNY 6.80 | CNY 6.31 | 11.86M |
| 2026-08-19 | CNY 6.25 | -2.34% | CNY 6.36 | CNY 6.46 | CNY 6.20 | 7.06M |
| 2026-08-18 | CNY 6.40 | -0.47% | CNY 6.44 | CNY 6.60 | CNY 6.36 | 6.23M |
| 2026-08-17 | CNY 6.43 | +1.90% | CNY 6.39 | CNY 6.44 | CNY 6.20 | 5.85M |
| 2026-08-14 | CNY 6.31 | -0.63% | CNY 6.40 | CNY 6.42 | CNY 6.22 | 8.61M |
| 2026-08-13 | CNY 6.35 | -1.40% | CNY 6.41 | CNY 6.50 | CNY 6.25 | 9.30M |
| 2026-08-12 | CNY 6.44 | +3.37% | CNY 6.23 | CNY 6.47 | CNY 6.19 | 9.67M |
| 2026-08-11 | CNY 6.23 | +0.65% | CNY 6.25 | CNY 6.31 | CNY 6.12 | 8.73M |
| 2026-08-10 | CNY 6.19 | +2.31% | CNY 6.08 | CNY 6.21 | CNY 6.02 | 7.46M |
| 2026-08-07 | CNY 6.05 | +2.89% | CNY 5.84 | CNY 6.05 | CNY 5.79 | 7.95M |
| 2026-08-06 | CNY 5.88 | +0.17% | CNY 5.92 | CNY 5.92 | CNY 5.77 | 5.35M |
| 2026-08-05 | CNY 5.87 | -1.34% | CNY 5.95 | CNY 5.99 | CNY 5.80 | 7.49M |
| 2026-08-04 | CNY 5.95 | +2.76% | CNY 5.86 | CNY 6.00 | CNY 5.81 | 7.54M |
| 2026-08-03 | CNY 5.79 | +4.32% | CNY 5.54 | CNY 5.81 | CNY 5.52 | 7.75M |
| 2026-07-31 | CNY 5.55 | +2.02% | CNY 5.44 | CNY 5.58 | CNY 5.41 | 6.68M |
| 2026-07-30 | CNY 5.44 | -1.27% | CNY 5.47 | CNY 5.63 | CNY 5.40 | 7.78M |
| 2026-07-29 | CNY 5.51 | 0.00% | CNY 5.51 | CNY 5.63 | CNY 5.46 | 6.41M |
| 2026-07-28 | CNY 5.51 | +0.55% | CNY 5.48 | CNY 5.65 | CNY 5.42 | 8.28M |
| 2026-07-27 | CNY 5.48 | +6.00% | CNY 5.14 | CNY 5.52 | CNY 5.13 | 12.38M |
| 2026-07-24 | CNY 5.17 | -2.82% | CNY 5.27 | CNY 5.37 | CNY 5.14 | 7.19M |
| 2026-07-23 | CNY 5.32 | +3.50% | CNY 5.15 | CNY 5.34 | CNY 5.09 | 9.80M |
| 2026-07-22 | CNY 5.14 | -1.15% | CNY 5.18 | CNY 5.40 | CNY 5.11 | 8.96M |
| 2026-07-21 | CNY 5.20 | -4.41% | CNY 5.44 | CNY 5.48 | CNY 5.00 | 14.01M |
| 2026-07-20 | CNY 5.44 | -2.51% | CNY 5.56 | CNY 5.75 | CNY 5.36 | 11.85M |
| 2026-07-17 | CNY 5.58 | -5.90% | CNY 5.88 | CNY 6.02 | CNY 5.53 | 11.06M |
| 2026-07-16 | CNY 5.93 | +1.37% | CNY 5.85 | CNY 6.04 | CNY 5.79 | 10.19M |
| 2026-07-15 | CNY 5.85 | +2.45% | CNY 5.70 | CNY 6.00 | CNY 5.62 | 10.90M |
| 2026-07-14 | CNY 5.71 | +3.63% | CNY 5.49 | CNY 5.74 | CNY 5.41 | 9.35M |
| 2026-07-13 | CNY 5.51 | -2.30% | CNY 5.63 | CNY 5.70 | CNY 5.48 | 7.79M |
| 2026-07-10 | CNY 5.64 | +3.87% | CNY 5.43 | CNY 5.74 | CNY 5.33 | 10.70M |
| 2026-07-09 | CNY 5.43 | -0.18% | CNY 5.44 | CNY 5.60 | CNY 5.27 | 8.40M |
| 2026-07-08 | CNY 5.44 | -0.73% | CNY 5.46 | CNY 5.55 | CNY 5.37 | 4.99M |
| 2026-07-07 | CNY 5.48 | -4.36% | CNY 5.68 | CNY 5.72 | CNY 5.46 | 6.22M |
| 2026-07-06 | CNY 5.73 | -0.52% | CNY 5.76 | CNY 5.90 | CNY 5.70 | 5.90M |
| 2026-07-03 | CNY 5.76 | +1.41% | CNY 5.74 | CNY 5.88 | CNY 5.64 | 8.06M |
| 2026-07-02 | CNY 5.68 | -0.18% | CNY 5.69 | CNY 5.89 | CNY 5.63 | 9.56M |
| 2026-07-01 | CNY 5.69 | +4.98% | CNY 5.38 | CNY 5.75 | CNY 5.34 | 10.45M |
| 2026-06-30 | CNY 5.42 | -3.56% | CNY 5.64 | CNY 5.69 | CNY 5.35 | 8.97M |
| 2026-06-29 | CNY 5.62 | +1.81% | CNY 5.48 | CNY 5.69 | CNY 5.25 | 10.49M |
| 2026-06-26 | CNY 5.52 | -4.00% | CNY 5.76 | CNY 5.79 | CNY 5.51 | 6.35M |
| 2026-06-25 | CNY 5.75 | -2.21% | CNY 5.88 | CNY 5.88 | CNY 5.63 | 6.81M |
| 2026-06-24 | CNY 5.88 | -5.62% | CNY 6.23 | CNY 6.26 | CNY 5.85 | 9.99M |
| 2026-06-23 | CNY 6.23 | +3.66% | CNY 6.02 | CNY 6.34 | CNY 5.98 | 9.43M |
| 2026-06-22 | CNY 6.01 | +0.84% | CNY 5.97 | CNY 6.02 | CNY 5.70 | 7.12M |
| 2026-06-18 | CNY 5.96 | 0.00% | CNY 5.96 | CNY 6.04 | CNY 5.80 | 4.54M |
| 2026-06-17 | CNY 5.96 | -2.77% | CNY 6.18 | CNY 6.18 | CNY 5.91 | 6.05M |
| 2026-06-16 | CNY 6.13 | -1.13% | CNY 6.19 | CNY 6.20 | CNY 6.02 | 5.53M |
| 2026-06-15 | CNY 6.20 | -1.12% | CNY 6.27 | CNY 6.44 | CNY 6.17 | 7.29M |
| 2026-06-12 | CNY 6.27 | +3.81% | CNY 6.06 | CNY 6.42 | CNY 5.97 | 8.61M |
| 2026-06-11 | CNY 6.04 | -1.63% | CNY 6.10 | CNY 6.17 | CNY 5.94 | 4.87M |
| 2026-06-10 | CNY 6.14 | -2.07% | CNY 6.25 | CNY 6.30 | CNY 6.06 | 6.22M |
| 2026-06-09 | CNY 6.27 | 0.00% | CNY 6.30 | CNY 6.38 | CNY 6.17 | 6.31M |
| 2026-06-08 | CNY 6.27 | -2.94% | CNY 6.32 | CNY 6.54 | CNY 6.17 | 5.68M |
| 2026-06-05 | CNY 6.46 | +0.47% | CNY 6.44 | CNY 6.56 | CNY 6.35 | 5.37M |
| 2026-06-04 | CNY 6.43 | -2.43% | CNY 6.58 | CNY 6.64 | CNY 6.40 | 5.45M |
| 2026-06-03 | CNY 6.59 | -1.20% | CNY 6.66 | CNY 6.67 | CNY 6.51 | 5.99M |
| 2026-06-02 | CNY 6.67 | -2.77% | CNY 6.87 | CNY 6.91 | CNY 6.63 | 5.74M |
| 2026-06-01 | CNY 6.86 | +2.24% | CNY 6.65 | CNY 6.96 | CNY 6.60 | 5.41M |
| 2026-05-29 | CNY 6.71 | -1.47% | CNY 6.85 | CNY 6.87 | CNY 6.67 | 5.92M |
| 2026-05-28 | CNY 6.81 | -1.16% | CNY 6.85 | CNY 6.93 | CNY 6.68 | 6.73M |
| 2026-05-27 | CNY 6.89 | -1.15% | CNY 6.96 | CNY 7.00 | CNY 6.79 | 5.69M |
| 2026-05-26 | CNY 6.97 | -2.79% | CNY 7.16 | CNY 7.19 | CNY 6.89 | 7.04M |