Guizhou Yibai Pharmaceutical Co., Ltd. (SHA:600594)
China
· Delayed Price · Currency is CNY 4.050
-0.070 (-1.70%)
Apr 30, 2026, 3:00 PM CST
SHA:600594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.09 | 4.15 | 4.04 | 4.05 | 4.05 | -1.70% | 37,857,550 |
| Apr 29, 2026 | 4.20 | 4.21 | 4.08 | 4.12 | 4.12 | -2.14% | 50,919,040 |
| Apr 28, 2026 | 4.20 | 4.45 | 4.18 | 4.21 | 4.21 | -0.71% | 66,168,900 |
| Apr 27, 2026 | 4.29 | 4.31 | 4.08 | 4.24 | 4.24 | -2.08% | 63,319,060 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.22 | 4.33 | 4.33 | -4.84% | 73,219,650 |
| Apr 23, 2026 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | -4.21% | 96,638,520 |
| Apr 22, 2026 | 4.89 | 4.96 | 4.63 | 4.75 | 4.75 | -1.25% | 117,626,600 |
| Apr 21, 2026 | 4.58 | 5.04 | 4.58 | 4.81 | 4.81 | 5.02% | 143,729,800 |
| Apr 20, 2026 | 4.52 | 4.63 | 4.40 | 4.58 | 4.58 | 1.78% | 82,121,700 |
| Apr 17, 2026 | 4.72 | 4.73 | 4.46 | 4.50 | 4.50 | -3.85% | 91,101,740 |
| Apr 16, 2026 | 4.70 | 4.93 | 4.60 | 4.68 | 4.68 | -1.68% | 155,380,600 |
| Apr 15, 2026 | 4.40 | 4.76 | 4.22 | 4.76 | 4.76 | 9.93% | 187,296,000 |
| Apr 14, 2026 | 4.35 | 4.41 | 4.22 | 4.33 | 4.33 | -2.04% | 92,379,300 |
| Apr 13, 2026 | 4.73 | 4.77 | 4.35 | 4.42 | 4.42 | -8.11% | 121,656,400 |
| Apr 10, 2026 | 4.87 | 4.95 | 4.64 | 4.81 | 4.81 | -4.94% | 159,077,200 |
| Apr 9, 2026 | 4.61 | 5.06 | 4.61 | 5.06 | 5.06 | 10.00% | 76,184,950 |
| Apr 8, 2026 | 4.84 | 4.95 | 4.53 | 4.60 | 4.60 | -8.18% | 141,546,267 |
| Apr 7, 2026 | 4.67 | 5.11 | 4.38 | 5.01 | 5.01 | 6.60% | 188,936,300 |
| Apr 3, 2026 | 4.81 | 5.27 | 4.68 | 4.70 | 4.70 | -2.08% | 227,378,900 |
| Apr 2, 2026 | 4.45 | 4.80 | 4.32 | 4.80 | 4.80 | 10.09% | 160,345,100 |
| Apr 1, 2026 | 3.97 | 4.36 | 3.96 | 4.36 | 4.36 | 10.10% | 93,063,330 |
| Mar 31, 2026 | 3.93 | 4.01 | 3.92 | 3.96 | 3.96 | 0.76% | 16,911,890 |
| Mar 30, 2026 | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | 2.34% | 14,033,100 |
| Mar 27, 2026 | 3.66 | 3.85 | 3.64 | 3.84 | 3.84 | 4.07% | 14,623,710 |
| Mar 26, 2026 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | -0.81% | 9,670,502 |
| Mar 25, 2026 | 3.72 | 3.75 | 3.65 | 3.72 | 3.72 | 1.36% | 11,057,700 |
| Mar 24, 2026 | 3.52 | 3.68 | 3.49 | 3.67 | 3.67 | 6.38% | 17,959,814 |
| Mar 23, 2026 | 3.63 | 3.64 | 3.44 | 3.45 | 3.45 | -6.25% | 18,540,960 |
| Mar 20, 2026 | 3.89 | 3.90 | 3.67 | 3.68 | 3.68 | -4.91% | 18,381,660 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 10,591,400 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | - | 9,094,218 |
| Mar 17, 2026 | 4.02 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 12,043,500 |
| Mar 16, 2026 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | 0.25% | 11,016,270 |
| Mar 13, 2026 | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | 0.76% | 11,150,280 |
| Mar 12, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.00% | 8,972,000 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 8,021,700 |
| 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 |