Guizhou Xinbang Pharmaceutical Co., Ltd. Class A 002390
SZSE · China · Health Technology
CNY 2.96+0.04 (+1.37%)
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 2.96 | +1.37% | CNY 2.92 | CNY 2.98 | CNY 2.92 | 20.04M |
| 2026-09-29 | CNY 2.92 | -0.68% | CNY 2.91 | CNY 2.98 | CNY 2.90 | 21.67M |
| 2026-09-28 | CNY 2.94 | +1.03% | CNY 2.90 | CNY 2.94 | CNY 2.88 | 20.64M |
| 2026-09-24 | CNY 2.91 | -1.69% | CNY 2.96 | CNY 2.98 | CNY 2.90 | 23.62M |
| 2026-09-23 | CNY 2.96 | -1.99% | CNY 3.02 | CNY 3.03 | CNY 2.96 | 23.33M |
| 2026-09-22 | CNY 3.02 | -0.98% | CNY 3.04 | CNY 3.06 | CNY 3.00 | 23.78M |
| 2026-09-21 | CNY 3.05 | +3.74% | CNY 2.95 | CNY 3.06 | CNY 2.95 | 31.88M |
| 2026-09-18 | CNY 2.94 | 0.00% | CNY 2.94 | CNY 2.99 | CNY 2.93 | 19.84M |
| 2026-09-17 | CNY 2.94 | +1.03% | CNY 2.90 | CNY 2.95 | CNY 2.89 | 16.93M |
| 2026-09-16 | CNY 2.91 | 0.00% | CNY 2.90 | CNY 2.94 | CNY 2.88 | 15.34M |
| 2026-09-15 | CNY 2.91 | -3.32% | CNY 3.01 | CNY 3.01 | CNY 2.90 | 23.41M |
| 2026-09-14 | CNY 3.01 | +1.69% | CNY 2.95 | CNY 3.02 | CNY 2.93 | 24.39M |
| 2026-09-11 | CNY 2.96 | -2.31% | CNY 3.02 | CNY 3.03 | CNY 2.93 | 27.68M |
| 2026-09-10 | CNY 3.03 | -1.62% | CNY 3.06 | CNY 3.07 | CNY 3.00 | 30.34M |
| 2026-09-09 | CNY 3.08 | -1.60% | CNY 3.12 | CNY 3.12 | CNY 3.05 | 25.90M |
| 2026-09-08 | CNY 3.13 | +3.99% | CNY 3.01 | CNY 3.13 | CNY 3.00 | 39.16M |
| 2026-09-07 | CNY 3.01 | +0.33% | CNY 3.01 | CNY 3.03 | CNY 3.00 | 13.90M |
| 2026-09-04 | CNY 3.00 | +0.33% | CNY 3.00 | CNY 3.04 | CNY 2.99 | 20.74M |
| 2026-09-03 | CNY 2.99 | -2.29% | CNY 3.06 | CNY 3.08 | CNY 2.99 | 22.95M |
| 2026-09-02 | CNY 3.06 | -1.61% | CNY 3.10 | CNY 3.12 | CNY 3.03 | 28.21M |
| 2026-09-01 | CNY 3.11 | +2.64% | CNY 3.03 | CNY 3.12 | CNY 3.02 | 39.91M |
| 2026-08-31 | CNY 3.03 | -4.42% | CNY 3.09 | CNY 3.12 | CNY 3.01 | 59.38M |
| 2026-08-28 | CNY 3.17 | +2.26% | CNY 3.09 | CNY 3.29 | CNY 3.04 | 58.16M |
| 2026-08-27 | CNY 3.10 | 0.00% | CNY 3.11 | CNY 3.15 | CNY 3.07 | 25.32M |
| 2026-08-26 | CNY 3.10 | 0.00% | CNY 3.09 | CNY 3.16 | CNY 3.08 | 24.97M |
| 2026-08-25 | CNY 3.10 | +3.33% | CNY 2.98 | CNY 3.11 | CNY 2.96 | 23.33M |
| 2026-08-24 | CNY 3.00 | -1.32% | CNY 3.04 | CNY 3.07 | CNY 2.99 | 22.79M |
| 2026-08-21 | CNY 3.04 | -3.80% | CNY 3.12 | CNY 3.13 | CNY 3.00 | 33.06M |
| 2026-08-20 | CNY 3.16 | +3.95% | CNY 3.08 | CNY 3.19 | CNY 3.08 | 38.99M |
| 2026-08-19 | CNY 3.04 | -1.62% | CNY 3.08 | CNY 3.14 | CNY 3.03 | 25.73M |
| 2026-08-18 | CNY 3.09 | -1.59% | CNY 3.13 | CNY 3.17 | CNY 3.08 | 27.95M |
| 2026-08-17 | CNY 3.14 | -0.95% | CNY 3.16 | CNY 3.19 | CNY 3.04 | 33.78M |
| 2026-08-14 | CNY 3.17 | +1.28% | CNY 3.13 | CNY 3.21 | CNY 3.08 | 41.56M |
| 2026-08-13 | CNY 3.13 | +0.64% | CNY 3.09 | CNY 3.19 | CNY 3.03 | 50.97M |
| 2026-08-12 | CNY 3.11 | +1.63% | CNY 3.05 | CNY 3.14 | CNY 3.02 | 30.22M |
| 2026-08-11 | CNY 3.06 | -0.33% | CNY 3.05 | CNY 3.10 | CNY 3.04 | 22.60M |
| 2026-08-10 | CNY 3.07 | +0.99% | CNY 3.04 | CNY 3.10 | CNY 3.03 | 24.67M |
| 2026-08-07 | CNY 3.04 | +3.75% | CNY 2.93 | CNY 3.04 | CNY 2.91 | 40.05M |
| 2026-08-06 | CNY 2.93 | -0.34% | CNY 2.94 | CNY 2.95 | CNY 2.89 | 19.76M |
| 2026-08-05 | CNY 2.94 | -1.34% | CNY 2.98 | CNY 2.98 | CNY 2.92 | 22.49M |
| 2026-08-04 | CNY 2.98 | -1.00% | CNY 3.01 | CNY 3.03 | CNY 2.97 | 20.15M |
| 2026-08-03 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.02 | CNY 2.98 | 18.69M |
| 2026-07-31 | CNY 2.99 | +0.67% | CNY 2.96 | CNY 3.00 | CNY 2.95 | 22.55M |
| 2026-07-30 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 3.02 | CNY 2.94 | 19.97M |
| 2026-07-29 | CNY 2.97 | +1.02% | CNY 2.94 | CNY 2.99 | CNY 2.93 | 21.87M |
| 2026-07-28 | CNY 2.94 | -0.34% | CNY 2.94 | CNY 3.00 | CNY 2.93 | 18.69M |
| 2026-07-27 | CNY 2.95 | +2.79% | CNY 2.88 | CNY 2.97 | CNY 2.85 | 23.17M |
| 2026-07-24 | CNY 2.87 | -3.04% | CNY 2.93 | CNY 2.97 | CNY 2.86 | 16.35M |
| 2026-07-23 | CNY 2.96 | +1.02% | CNY 2.92 | CNY 2.96 | CNY 2.90 | 19.97M |
| 2026-07-22 | CNY 2.93 | -1.01% | CNY 2.96 | CNY 3.01 | CNY 2.91 | 29.22M |
| 2026-07-21 | CNY 2.96 | -2.63% | CNY 3.03 | CNY 3.04 | CNY 2.94 | 37.74M |
| 2026-07-20 | CNY 3.04 | 0.00% | CNY 3.04 | CNY 3.09 | CNY 2.98 | 37.57M |
| 2026-07-17 | CNY 3.04 | -3.18% | CNY 3.11 | CNY 3.20 | CNY 3.02 | 47.03M |
| 2026-07-16 | CNY 3.14 | +2.28% | CNY 3.07 | CNY 3.15 | CNY 3.03 | 44.10M |
| 2026-07-15 | CNY 3.07 | +3.02% | CNY 2.94 | CNY 3.11 | CNY 2.92 | 50.60M |
| 2026-07-14 | CNY 2.98 | +3.83% | CNY 2.85 | CNY 2.98 | CNY 2.84 | 38.99M |
| 2026-07-13 | CNY 2.87 | +3.24% | CNY 2.80 | CNY 2.89 | CNY 2.78 | 45.18M |
| 2026-07-10 | CNY 2.78 | +2.58% | CNY 2.71 | CNY 2.82 | CNY 2.67 | 32.40M |
| 2026-07-09 | CNY 2.71 | -0.37% | CNY 2.71 | CNY 2.77 | CNY 2.67 | 16.97M |
| 2026-07-08 | CNY 2.72 | +0.74% | CNY 2.70 | CNY 2.76 | CNY 2.66 | 14.64M |
| 2026-07-07 | CNY 2.70 | -2.53% | CNY 2.77 | CNY 2.77 | CNY 2.69 | 18.92M |
| 2026-07-06 | CNY 2.77 | +1.09% | CNY 2.75 | CNY 2.78 | CNY 2.71 | 18.19M |
| 2026-07-03 | CNY 2.74 | 0.00% | CNY 2.75 | CNY 2.79 | CNY 2.70 | 26.50M |
| 2026-07-02 | CNY 2.74 | +1.48% | CNY 2.71 | CNY 2.80 | CNY 2.69 | 25.66M |
| 2026-07-01 | CNY 2.70 | +3.45% | CNY 2.62 | CNY 2.72 | CNY 2.59 | 25.35M |
| 2026-06-30 | CNY 2.61 | -2.97% | CNY 2.68 | CNY 2.69 | CNY 2.58 | 22.95M |
| 2026-06-29 | CNY 2.69 | +3.46% | CNY 2.59 | CNY 2.70 | CNY 2.54 | 27.82M |
| 2026-06-26 | CNY 2.60 | -3.35% | CNY 2.69 | CNY 2.70 | CNY 2.59 | 25.81M |
| 2026-06-25 | CNY 2.69 | -1.82% | CNY 2.73 | CNY 2.73 | CNY 2.66 | 21.63M |
| 2026-06-24 | CNY 2.74 | -2.14% | CNY 2.81 | CNY 2.83 | CNY 2.72 | 21.08M |
| 2026-06-23 | CNY 2.80 | +1.08% | CNY 2.75 | CNY 2.87 | CNY 2.74 | 25.80M |
| 2026-06-22 | CNY 2.77 | +0.36% | CNY 2.76 | CNY 2.78 | CNY 2.65 | 24.98M |
| 2026-06-18 | CNY 2.76 | -1.43% | CNY 2.78 | CNY 2.81 | CNY 2.75 | 17.52M |
| 2026-06-17 | CNY 2.80 | -0.36% | CNY 2.80 | CNY 2.81 | CNY 2.76 | 17.44M |
| 2026-06-16 | CNY 2.81 | -2.43% | CNY 2.87 | CNY 2.88 | CNY 2.80 | 21.96M |
| 2026-06-15 | CNY 2.88 | -0.69% | CNY 2.91 | CNY 2.95 | CNY 2.84 | 32.99M |
| 2026-06-12 | CNY 2.90 | +0.35% | CNY 2.90 | CNY 2.95 | CNY 2.88 | 25.72M |
| 2026-06-11 | CNY 2.89 | -1.37% | CNY 2.91 | CNY 2.92 | CNY 2.86 | 15.49M |
| 2026-06-10 | CNY 2.93 | +1.38% | CNY 2.88 | CNY 2.93 | CNY 2.83 | 19.81M |
| 2026-06-09 | CNY 2.89 | -0.34% | CNY 2.90 | CNY 2.91 | CNY 2.86 | 18.01M |
| 2026-06-08 | CNY 2.90 | -2.03% | CNY 2.93 | CNY 2.96 | CNY 2.86 | 21.94M |
| 2026-06-05 | CNY 2.96 | +0.34% | CNY 2.94 | CNY 3.01 | CNY 2.94 | 16.44M |
| 2026-06-04 | CNY 2.95 | -1.34% | CNY 2.98 | CNY 3.01 | CNY 2.93 | 18.62M |
| 2026-06-03 | CNY 2.99 | -1.32% | CNY 3.04 | CNY 3.04 | CNY 2.98 | 17.60M |
| 2026-06-02 | CNY 3.03 | -1.62% | CNY 3.06 | CNY 3.09 | CNY 3.02 | 18.67M |
| 2026-06-01 | CNY 3.08 | +1.65% | CNY 3.03 | CNY 3.08 | CNY 3.00 | 25.86M |
| 2026-05-29 | CNY 3.03 | +0.66% | CNY 3.01 | CNY 3.06 | CNY 3.01 | 24.46M |
| 2026-05-28 | CNY 3.01 | +0.33% | CNY 2.99 | CNY 3.04 | CNY 2.97 | 19.52M |
| 2026-05-27 | CNY 3.00 | -1.32% | CNY 3.05 | CNY 3.05 | CNY 2.96 | 22.27M |
| 2026-05-26 | CNY 3.04 | -1.30% | CNY 3.07 | CNY 3.09 | CNY 3.02 | 19.94M |