Realcan Pharmaceutical Group Co., Ltd. Class A 002589
SZSE · China · Health Technology
CNY 3.27+0.03 (+0.93%)
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 3.27 | +0.93% | CNY 3.30 | CNY 3.32 | CNY 3.24 | 98.84M |
| 2026-09-29 | CNY 3.24 | -0.31% | CNY 3.21 | CNY 3.32 | CNY 3.16 | 90.08M |
| 2026-09-28 | CNY 3.25 | -2.11% | CNY 3.32 | CNY 3.35 | CNY 3.21 | 94.10M |
| 2026-09-24 | CNY 3.32 | -1.78% | CNY 3.44 | CNY 3.48 | CNY 3.30 | 139.15M |
| 2026-09-23 | CNY 3.38 | -5.85% | CNY 3.51 | CNY 3.57 | CNY 3.37 | 246.15M |
| 2026-09-22 | CNY 3.59 | -0.28% | CNY 3.81 | CNY 3.95 | CNY 3.56 | 465.00M |
| 2026-09-21 | CNY 3.60 | +10.09% | CNY 3.36 | CNY 3.60 | CNY 3.30 | 194.32M |
| 2026-09-18 | CNY 3.27 | +10.10% | CNY 3.01 | CNY 3.27 | CNY 2.99 | 97.18M |
| 2026-09-17 | CNY 2.97 | +0.68% | CNY 2.94 | CNY 3.00 | CNY 2.91 | 46.37M |
| 2026-09-16 | CNY 2.95 | +0.34% | CNY 2.93 | CNY 2.98 | CNY 2.90 | 49.29M |
| 2026-09-15 | CNY 2.94 | -6.07% | CNY 3.11 | CNY 3.11 | CNY 2.92 | 80.26M |
| 2026-09-14 | CNY 3.13 | +2.62% | CNY 3.05 | CNY 3.15 | CNY 3.01 | 58.73M |
| 2026-09-11 | CNY 3.05 | -3.17% | CNY 3.12 | CNY 3.15 | CNY 3.02 | 61.51M |
| 2026-09-10 | CNY 3.15 | -2.48% | CNY 3.21 | CNY 3.22 | CNY 3.09 | 67.87M |
| 2026-09-09 | CNY 3.23 | -3.87% | CNY 3.32 | CNY 3.32 | CNY 3.22 | 74.02M |
| 2026-09-08 | CNY 3.36 | +3.07% | CNY 3.26 | CNY 3.37 | CNY 3.20 | 97.75M |
| 2026-09-07 | CNY 3.26 | +1.24% | CNY 3.22 | CNY 3.28 | CNY 3.21 | 65.31M |
| 2026-09-04 | CNY 3.22 | +0.94% | CNY 3.20 | CNY 3.30 | CNY 3.16 | 99.19M |
| 2026-09-03 | CNY 3.19 | -4.49% | CNY 3.37 | CNY 3.39 | CNY 3.17 | 103.49M |
| 2026-09-02 | CNY 3.34 | -4.57% | CNY 3.49 | CNY 3.49 | CNY 3.32 | 155.59M |
| 2026-09-01 | CNY 3.50 | +10.06% | CNY 3.18 | CNY 3.50 | CNY 3.16 | 145.69M |
| 2026-08-31 | CNY 3.18 | -3.93% | CNY 3.26 | CNY 3.29 | CNY 3.16 | 75.30M |
| 2026-08-28 | CNY 3.31 | -0.60% | CNY 3.30 | CNY 3.36 | CNY 3.25 | 83.50M |
| 2026-08-27 | CNY 3.33 | +2.46% | CNY 3.25 | CNY 3.52 | CNY 3.22 | 113.84M |
| 2026-08-26 | CNY 3.25 | +0.31% | CNY 3.24 | CNY 3.34 | CNY 3.20 | 105.69M |
| 2026-08-25 | CNY 3.24 | +7.28% | CNY 2.98 | CNY 3.26 | CNY 2.96 | 151.91M |
| 2026-08-24 | CNY 3.02 | -5.03% | CNY 3.18 | CNY 3.18 | CNY 3.00 | 104.28M |
| 2026-08-21 | CNY 3.18 | -5.92% | CNY 3.26 | CNY 3.30 | CNY 3.15 | 158.88M |
| 2026-08-20 | CNY 3.38 | +5.63% | CNY 3.33 | CNY 3.52 | CNY 3.27 | 245.03M |
| 2026-08-19 | CNY 3.20 | -7.78% | CNY 3.42 | CNY 3.51 | CNY 3.18 | 171.11M |
| 2026-08-18 | CNY 3.47 | -3.07% | CNY 3.53 | CNY 3.68 | CNY 3.45 | 189.78M |
| 2026-08-17 | CNY 3.58 | +1.42% | CNY 3.45 | CNY 3.70 | CNY 3.28 | 296.82M |
| 2026-08-14 | CNY 3.53 | -4.85% | CNY 3.60 | CNY 3.77 | CNY 3.36 | 254.80M |
| 2026-08-13 | CNY 3.71 | +4.51% | CNY 3.40 | CNY 3.90 | CNY 3.27 | 393.38M |
| 2026-08-12 | CNY 3.55 | +9.91% | CNY 3.28 | CNY 3.55 | CNY 3.18 | 244.07M |
| 2026-08-11 | CNY 3.23 | -3.29% | CNY 3.32 | CNY 3.32 | CNY 3.15 | 248.28M |
| 2026-08-10 | CNY 3.34 | +9.87% | CNY 3.17 | CNY 3.34 | CNY 3.14 | 169.18M |
| 2026-08-07 | CNY 3.04 | +10.14% | CNY 2.74 | CNY 3.04 | CNY 2.73 | 159.63M |
| 2026-08-06 | CNY 2.76 | -0.36% | CNY 2.75 | CNY 2.78 | CNY 2.71 | 25.91M |
| 2026-08-05 | CNY 2.77 | -0.72% | CNY 2.79 | CNY 2.80 | CNY 2.73 | 26.40M |
| 2026-08-04 | CNY 2.79 | +0.36% | CNY 2.79 | CNY 2.83 | CNY 2.78 | 19.73M |
| 2026-08-03 | CNY 2.78 | +1.09% | CNY 2.76 | CNY 2.79 | CNY 2.74 | 20.86M |
| 2026-07-31 | CNY 2.75 | +1.48% | CNY 2.71 | CNY 2.75 | CNY 2.70 | 24.25M |
| 2026-07-30 | CNY 2.71 | -1.09% | CNY 2.73 | CNY 2.80 | CNY 2.69 | 30.27M |
| 2026-07-29 | CNY 2.74 | +0.74% | CNY 2.72 | CNY 2.77 | CNY 2.71 | 25.96M |
| 2026-07-28 | CNY 2.72 | -0.37% | CNY 2.72 | CNY 2.77 | CNY 2.70 | 21.60M |
| 2026-07-27 | CNY 2.73 | +4.60% | CNY 2.61 | CNY 2.74 | CNY 2.59 | 32.66M |
| 2026-07-24 | CNY 2.61 | -4.04% | CNY 2.71 | CNY 2.75 | CNY 2.61 | 25.73M |
| 2026-07-23 | CNY 2.72 | +1.87% | CNY 2.66 | CNY 2.73 | CNY 2.64 | 34.84M |
| 2026-07-22 | CNY 2.67 | -0.74% | CNY 2.68 | CNY 2.73 | CNY 2.64 | 29.10M |
| 2026-07-21 | CNY 2.69 | -2.18% | CNY 2.74 | CNY 2.75 | CNY 2.64 | 43.11M |
| 2026-07-20 | CNY 2.75 | +0.73% | CNY 2.73 | CNY 2.80 | CNY 2.71 | 48.91M |
| 2026-07-17 | CNY 2.73 | -4.21% | CNY 2.82 | CNY 2.89 | CNY 2.72 | 55.05M |
| 2026-07-16 | CNY 2.85 | +0.71% | CNY 2.79 | CNY 2.87 | CNY 2.76 | 50.08M |
| 2026-07-15 | CNY 2.83 | +3.28% | CNY 2.72 | CNY 2.85 | CNY 2.70 | 58.59M |
| 2026-07-14 | CNY 2.74 | +3.40% | CNY 2.63 | CNY 2.76 | CNY 2.61 | 49.91M |
| 2026-07-13 | CNY 2.65 | +0.38% | CNY 2.63 | CNY 2.67 | CNY 2.62 | 40.13M |
| 2026-07-10 | CNY 2.64 | +2.72% | CNY 2.54 | CNY 2.69 | CNY 2.51 | 50.17M |
| 2026-07-09 | CNY 2.57 | -0.77% | CNY 2.57 | CNY 2.64 | CNY 2.52 | 31.10M |
| 2026-07-08 | CNY 2.59 | +1.17% | CNY 2.56 | CNY 2.63 | CNY 2.52 | 25.05M |
| 2026-07-07 | CNY 2.56 | -3.76% | CNY 2.67 | CNY 2.67 | CNY 2.55 | 28.84M |
| 2026-07-06 | CNY 2.66 | +0.76% | CNY 2.64 | CNY 2.68 | CNY 2.61 | 30.62M |
| 2026-07-03 | CNY 2.64 | +1.93% | CNY 2.62 | CNY 2.67 | CNY 2.56 | 37.48M |
| 2026-07-02 | CNY 2.59 | +0.39% | CNY 2.58 | CNY 2.68 | CNY 2.56 | 37.29M |
| 2026-07-01 | CNY 2.58 | +4.88% | CNY 2.48 | CNY 2.60 | CNY 2.44 | 44.30M |
| 2026-06-30 | CNY 2.46 | -2.38% | CNY 2.51 | CNY 2.53 | CNY 2.44 | 26.01M |
| 2026-06-29 | CNY 2.52 | +2.86% | CNY 2.43 | CNY 2.54 | CNY 2.38 | 32.11M |
| 2026-06-26 | CNY 2.45 | -3.16% | CNY 2.52 | CNY 2.53 | CNY 2.45 | 24.73M |
| 2026-06-25 | CNY 2.53 | -3.44% | CNY 2.61 | CNY 2.61 | CNY 2.52 | 28.30M |
| 2026-06-24 | CNY 2.62 | -2.96% | CNY 2.70 | CNY 2.73 | CNY 2.61 | 31.89M |
| 2026-06-23 | CNY 2.70 | +3.85% | CNY 2.59 | CNY 2.81 | CNY 2.59 | 51.32M |
| 2026-06-22 | CNY 2.60 | -1.52% | CNY 2.64 | CNY 2.64 | CNY 2.51 | 29.98M |
| 2026-06-18 | CNY 2.64 | +1.15% | CNY 2.59 | CNY 2.68 | CNY 2.57 | 22.99M |
| 2026-06-17 | CNY 2.61 | -2.97% | CNY 2.68 | CNY 2.69 | CNY 2.59 | 23.65M |
| 2026-06-16 | CNY 2.69 | -1.10% | CNY 2.71 | CNY 2.72 | CNY 2.66 | 22.59M |
| 2026-06-15 | CNY 2.72 | +0.37% | CNY 2.72 | CNY 2.77 | CNY 2.69 | 23.62M |
| 2026-06-12 | CNY 2.71 | +2.65% | CNY 2.67 | CNY 2.73 | CNY 2.62 | 26.07M |
| 2026-06-11 | CNY 2.64 | -1.86% | CNY 2.69 | CNY 2.70 | CNY 2.61 | 23.23M |
| 2026-06-10 | CNY 2.69 | -1.47% | CNY 2.71 | CNY 2.72 | CNY 2.65 | 25.49M |
| 2026-06-09 | CNY 2.73 | -0.36% | CNY 2.77 | CNY 2.77 | CNY 2.69 | 20.59M |
| 2026-06-08 | CNY 2.74 | -4.53% | CNY 2.83 | CNY 2.85 | CNY 2.73 | 32.71M |
| 2026-06-05 | CNY 2.87 | +2.14% | CNY 2.82 | CNY 2.89 | CNY 2.82 | 25.63M |
| 2026-06-04 | CNY 2.81 | -2.09% | CNY 2.86 | CNY 2.89 | CNY 2.80 | 18.98M |
| 2026-06-03 | CNY 2.87 | -1.71% | CNY 2.91 | CNY 2.92 | CNY 2.85 | 18.71M |
| 2026-06-02 | CNY 2.92 | -0.68% | CNY 2.93 | CNY 2.95 | CNY 2.89 | 22.56M |
| 2026-06-01 | CNY 2.94 | +2.44% | CNY 2.87 | CNY 2.95 | CNY 2.84 | 29.68M |
| 2026-05-29 | CNY 2.87 | +0.35% | CNY 2.86 | CNY 2.92 | CNY 2.84 | 31.82M |
| 2026-05-28 | CNY 2.86 | +2.14% | CNY 2.81 | CNY 2.89 | CNY 2.80 | 30.61M |
| 2026-05-27 | CNY 2.80 | -2.78% | CNY 2.87 | CNY 2.88 | CNY 2.79 | 28.92M |
| 2026-05-26 | CNY 2.88 | -1.71% | CNY 2.91 | CNY 2.92 | CNY 2.84 | 27.44M |