Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China
· Delayed Price · Currency is CNY 3.990
-0.040 (-0.99%)
Mar 11, 2026, 2:14 PM CST
SHA:600594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 10,691,800 |
| Mar 9, 2026 | 3.98 | 4.04 | 3.95 | 4.01 | 4.01 | - | 10,170,941 |
| Mar 6, 2026 | 3.92 | 4.02 | 3.90 | 4.01 | 4.01 | 2.30% | 10,853,893 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 1.55% | 8,344,186 |
| Mar 4, 2026 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 8,672,334 |
| Mar 3, 2026 | 3.97 | 4.01 | 3.88 | 3.88 | 3.88 | -2.27% | 16,336,900 |
| Mar 2, 2026 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -3.41% | 20,636,400 |
| Feb 27, 2026 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | 0.74% | 11,765,600 |
| Feb 26, 2026 | 4.14 | 4.18 | 4.07 | 4.08 | 4.08 | -1.21% | 9,680,200 |
| Feb 25, 2026 | 4.11 | 4.18 | 4.09 | 4.13 | 4.13 | 0.98% | 14,870,500 |
| Feb 24, 2026 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | 2.00% | 14,405,400 |
| Feb 13, 2026 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | -0.74% | 7,436,208 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -2.18% | 13,282,900 |
| Feb 11, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 9,991,000 |
| Feb 10, 2026 | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | 0.97% | 14,284,400 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | 1.23% | 12,563,920 |
| Feb 6, 2026 | 4.09 | 4.13 | 4.05 | 4.06 | 4.06 | 0.25% | 14,477,780 |
| Feb 5, 2026 | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 13,020,100 |
| Feb 4, 2026 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | 1.00% | 10,087,700 |
| Feb 3, 2026 | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | 1.52% | 9,579,319 |
| Feb 2, 2026 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | -2.46% | 13,704,120 |
| Jan 30, 2026 | 4.06 | 4.10 | 4.01 | 4.06 | 4.06 | 0.74% | 13,981,610 |
| Jan 29, 2026 | 4.02 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 14,227,340 |
| Jan 28, 2026 | 4.15 | 4.17 | 4.02 | 4.04 | 4.04 | -3.12% | 24,794,400 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.08 | 4.17 | 4.17 | -2.11% | 21,539,030 |
| Jan 26, 2026 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.43% | 23,044,720 |
| Jan 23, 2026 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 0.48% | 16,236,500 |
| Jan 22, 2026 | 4.14 | 4.18 | 4.09 | 4.18 | 4.18 | 0.24% | 16,037,400 |
| Jan 21, 2026 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | 0.48% | 9,589,600 |
| Jan 20, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 12,379,300 |
| Jan 19, 2026 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | 1.72% | 14,583,136 |
| Jan 16, 2026 | 4.11 | 4.13 | 4.04 | 4.07 | 4.07 | -0.97% | 14,470,030 |
| Jan 15, 2026 | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | -0.96% | 15,625,730 |
| Jan 14, 2026 | 4.19 | 4.22 | 4.09 | 4.15 | 4.15 | -0.95% | 29,777,240 |
| Jan 13, 2026 | 4.14 | 4.26 | 4.14 | 4.19 | 4.19 | 0.72% | 28,602,040 |
| Jan 12, 2026 | 4.15 | 4.17 | 4.11 | 4.16 | 4.16 | 0.24% | 18,416,700 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | -0.48% | 15,844,600 |
| Jan 8, 2026 | 4.06 | 4.18 | 4.04 | 4.17 | 4.17 | 2.46% | 21,429,440 |
| Jan 7, 2026 | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | -2.16% | 20,128,800 |
| Jan 6, 2026 | 4.08 | 4.25 | 4.08 | 4.16 | 4.16 | 2.21% | 24,784,880 |
| Jan 5, 2026 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | 2.26% | 16,368,987 |
| Dec 31, 2025 | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | -0.50% | 12,170,300 |
| Dec 30, 2025 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.48% | 14,226,900 |
| Dec 29, 2025 | 4.13 | 4.14 | 4.03 | 4.06 | 4.06 | -1.93% | 17,548,600 |
| Dec 26, 2025 | 4.15 | 4.21 | 4.13 | 4.14 | 4.14 | -0.24% | 19,406,800 |
| Dec 25, 2025 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 12,578,965 |
| Dec 24, 2025 | 4.19 | 4.21 | 4.12 | 4.17 | 4.17 | -0.48% | 17,629,440 |
| Dec 23, 2025 | 4.22 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 19,493,400 |
| Dec 22, 2025 | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | -1.85% | 23,069,400 |
| Dec 19, 2025 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | 0.93% | 41,668,530 |
| Dec 18, 2025 | 4.03 | 4.47 | 4.03 | 4.29 | 4.29 | 5.67% | 66,909,900 |
| Dec 17, 2025 | 3.99 | 4.15 | 3.93 | 4.06 | 4.06 | 2.01% | 25,536,950 |
| Dec 16, 2025 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | -1.73% | 18,158,300 |
| Dec 15, 2025 | 3.92 | 4.21 | 3.88 | 4.05 | 4.05 | 3.32% | 35,650,580 |
| Dec 12, 2025 | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | -0.25% | 16,110,400 |
| Dec 11, 2025 | 4.06 | 4.07 | 3.92 | 3.93 | 3.93 | -3.20% | 21,662,030 |
| Dec 10, 2025 | 4.07 | 4.11 | 3.98 | 4.06 | 4.06 | -0.25% | 25,804,600 |
| Dec 9, 2025 | 4.18 | 4.19 | 4.05 | 4.07 | 4.07 | -2.86% | 25,252,062 |
| Dec 8, 2025 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | -1.41% | 17,891,200 |
| Dec 5, 2025 | 4.30 | 4.31 | 4.18 | 4.25 | 4.25 | -1.16% | 17,411,500 |
| Dec 4, 2025 | 4.33 | 4.37 | 4.23 | 4.30 | 4.30 | -0.92% | 19,235,500 |
| Dec 3, 2025 | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | 1.40% | 20,206,500 |
| Dec 2, 2025 | 4.26 | 4.31 | 4.18 | 4.28 | 4.28 | 0.23% | 12,725,120 |
| Dec 1, 2025 | 4.22 | 4.36 | 4.21 | 4.27 | 4.27 | 0.95% | 20,201,240 |
| Nov 28, 2025 | 4.23 | 4.25 | 4.18 | 4.23 | 4.23 | -0.47% | 13,796,728 |
| Nov 27, 2025 | 4.20 | 4.27 | 4.14 | 4.25 | 4.25 | 0.47% | 18,887,790 |
| Nov 26, 2025 | 4.14 | 4.40 | 4.14 | 4.23 | 4.23 | 1.93% | 23,778,600 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | 1.72% | 17,211,400 |
| Nov 24, 2025 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | 0.74% | 17,090,000 |
| Nov 21, 2025 | 4.30 | 4.33 | 4.05 | 4.05 | 4.05 | -5.81% | 18,891,900 |
| Nov 20, 2025 | 4.37 | 4.37 | 4.26 | 4.30 | 4.30 | -1.15% | 13,183,570 |
| Nov 19, 2025 | 4.46 | 4.47 | 4.32 | 4.35 | 4.35 | -2.25% | 14,314,500 |
| Nov 18, 2025 | 4.49 | 4.53 | 4.41 | 4.45 | 4.45 | -0.89% | 13,332,420 |
| Nov 17, 2025 | 4.54 | 4.56 | 4.46 | 4.49 | 4.49 | -0.88% | 13,317,120 |
| Nov 14, 2025 | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | 0.89% | 18,010,300 |
| Nov 13, 2025 | 4.47 | 4.49 | 4.39 | 4.49 | 4.49 | 0.45% | 13,027,200 |
| Nov 12, 2025 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | 0.22% | 14,891,410 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.38 | 4.46 | 4.46 | 0.90% | 14,124,400 |
| Nov 10, 2025 | 4.34 | 4.45 | 4.31 | 4.42 | 4.42 | 2.31% | 19,124,300 |
| Nov 7, 2025 | 4.29 | 4.34 | 4.27 | 4.32 | 4.32 | 0.47% | 10,803,400 |
| Nov 6, 2025 | 4.34 | 4.35 | 4.25 | 4.30 | 4.30 | -0.69% | 11,453,100 |
| Nov 5, 2025 | 4.26 | 4.35 | 4.24 | 4.33 | 4.33 | 0.70% | 13,758,120 |
| Nov 4, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 12,650,800 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.19 | 4.29 | 4.29 | 2.39% | 18,412,100 |
| Oct 31, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | 2.70% | 15,887,700 |
| Oct 30, 2025 | 4.19 | 4.20 | 4.07 | 4.08 | 4.08 | -3.09% | 16,594,800 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | -0.71% | 11,503,600 |
| Oct 28, 2025 | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | -0.47% | 8,572,500 |
| Oct 27, 2025 | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | -0.47% | 11,765,610 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.27 | 4.28 | 4.28 | -1.15% | 10,810,200 |
| Oct 23, 2025 | 4.33 | 4.38 | 4.28 | 4.33 | 4.33 | -0.23% | 11,199,500 |
| Oct 22, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | 0.93% | 12,116,440 |
| Oct 21, 2025 | 4.21 | 4.30 | 4.19 | 4.30 | 4.30 | 1.90% | 16,698,890 |
| Oct 20, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | 0.24% | 11,588,600 |
| Oct 17, 2025 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.71% | 16,364,250 |
| Oct 16, 2025 | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | 0.71% | 16,841,920 |
| Oct 15, 2025 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 1.45% | 12,684,500 |
| Oct 14, 2025 | 4.14 | 4.20 | 4.14 | 4.15 | 4.15 | 0.48% | 11,024,390 |
| Oct 13, 2025 | 4.07 | 4.14 | 4.03 | 4.13 | 4.13 | -0.72% | 11,250,670 |
| Oct 10, 2025 | 4.08 | 4.16 | 4.05 | 4.16 | 4.16 | 1.96% | 13,212,470 |