Skip to main content
Hunan Nucien Pharmaceutical Co., Ltd. (SHA:688189)
China flag China · Delayed Price · Currency is CNY
8.95
+0.92 (11.46%)
At close: Apr 30, 2026

SHA:688189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.019.588.018.958.9511.46%37,011,759
Apr 29, 20267.598.177.598.038.033.75%8,968,808
Apr 28, 20267.567.857.567.747.741.71%6,495,606
Apr 27, 20267.447.667.287.617.611.87%4,555,259
Apr 24, 20267.267.527.207.477.472.89%4,876,646
Apr 23, 20267.417.477.237.267.26-2.55%4,697,008
Apr 22, 20267.387.477.377.457.450.27%3,179,226
Apr 21, 20267.587.627.387.437.43-1.85%4,321,521
Apr 20, 20267.567.607.477.577.570.53%4,172,544
Apr 17, 20267.747.747.457.537.53-2.59%5,922,261
Apr 16, 20267.747.797.547.737.73-0.13%5,746,936
Apr 15, 20267.597.827.477.747.742.79%8,540,828
Apr 14, 20267.687.717.427.537.53-1.05%5,993,168
Apr 13, 20267.667.727.537.617.61-1.30%6,265,369
Apr 10, 20267.697.897.607.717.711.31%7,696,869
Apr 9, 20268.018.037.607.617.61-4.64%9,431,952
Apr 8, 20268.008.127.817.987.981.14%8,114,584
Apr 7, 20267.837.967.517.897.892.73%8,088,090
Apr 3, 20268.268.287.637.687.68-6.23%12,053,090
Apr 2, 20267.948.537.938.198.192.63%18,066,320
Apr 1, 20267.738.007.607.987.984.31%7,849,488
Mar 31, 20267.727.947.637.657.65-1.29%4,785,584
Mar 30, 20267.697.857.597.757.750.78%6,044,296
Mar 27, 20267.227.737.227.697.694.91%6,577,123
Mar 26, 20267.387.567.287.337.33-1.87%4,192,387
Mar 25, 20267.417.537.367.477.471.22%4,880,368
Mar 24, 20267.127.387.047.387.385.43%5,395,188
Mar 23, 20267.277.356.867.007.00-6.54%7,224,751
Mar 20, 20267.727.837.467.497.49-2.98%4,647,518
Mar 19, 20267.927.947.717.727.72-3.38%3,921,723
Mar 18, 20267.837.997.757.997.992.17%3,054,387
Mar 17, 20268.008.067.827.827.82-2.25%3,709,223
Mar 16, 20267.918.067.908.008.000.76%3,327,261
Mar 13, 20267.938.087.887.947.94-0.63%3,661,407
Mar 12, 20268.138.147.957.997.99-1.84%3,395,421
Mar 11, 20268.248.268.108.148.14-0.97%3,018,518
Mar 10, 20268.048.248.048.228.222.88%3,978,655
Mar 9, 20268.078.127.977.997.99-1.96%3,865,662
Mar 6, 20267.838.167.838.158.153.03%4,444,953
Mar 5, 20267.867.987.827.917.911.54%3,286,470
Mar 4, 20267.857.907.687.797.79-1.39%5,853,308
Mar 3, 20268.108.197.887.907.90-2.11%6,908,942
Mar 2, 20268.378.447.968.078.07-5.06%9,438,380
Feb 27, 20268.368.528.338.508.500.95%3,859,453
Feb 26, 20268.588.658.378.428.42-2.21%4,928,585
Feb 25, 20268.658.758.588.618.61-0.35%4,342,758
Feb 24, 20268.538.648.478.648.641.89%3,791,087
Feb 13, 20268.518.618.468.488.48-0.12%2,859,331
Feb 12, 20268.668.668.418.498.49-1.96%4,407,088
Feb 11, 20268.748.778.618.668.66-1.03%4,165,318
Feb 10, 20268.708.828.648.758.750.81%5,200,768
Feb 9, 20268.638.738.608.688.681.52%4,511,158
Feb 6, 20268.368.648.368.558.551.18%4,999,845
Feb 5, 20268.428.528.368.458.450.84%4,302,075
Feb 4, 20268.368.438.268.388.380.72%4,038,215
Feb 3, 20268.278.368.218.328.321.09%4,667,094
Feb 2, 20268.448.538.218.238.23-2.60%5,216,350
Jan 30, 20268.468.588.348.458.45-0.12%4,748,469
Jan 29, 20268.568.708.278.468.46-0.94%6,998,513
Jan 28, 20268.868.928.528.548.54-3.61%8,538,905
Jan 27, 20269.159.158.528.868.86-2.64%10,882,014
Jan 26, 20268.979.108.819.109.101.90%10,185,670
Jan 23, 20268.739.008.728.938.932.29%5,112,871
Jan 22, 20268.688.738.588.738.730.81%3,958,583
Jan 21, 20268.638.768.538.668.660.12%4,261,754
Jan 20, 20268.748.758.588.658.65-0.57%5,098,172
Jan 19, 20268.668.758.618.708.700.35%4,726,065
Jan 16, 20268.858.898.548.678.67-1.25%6,478,437
Jan 15, 20268.968.968.698.788.78-2.44%7,401,854
Jan 14, 20268.969.258.819.009.000.67%12,431,700
Jan 13, 20268.979.208.798.948.940.79%12,535,550
Jan 12, 20268.838.968.758.878.87-8,635,882
Jan 9, 20268.598.928.518.878.873.26%10,792,960
Jan 8, 20268.408.658.378.598.592.63%8,382,754
Jan 7, 20268.338.498.328.378.37-5,566,783
Jan 6, 20268.468.558.308.378.37-1.18%6,400,605
Jan 5, 20268.068.498.028.478.476.27%10,383,170
Dec 31, 20257.938.017.857.977.970.63%4,215,500
Dec 30, 20257.988.087.917.927.92-1.61%4,678,638
Dec 29, 20258.028.137.988.058.050.12%4,367,289
Dec 26, 20258.208.228.018.048.04-1.71%5,292,470
Dec 25, 20258.088.197.958.188.182.12%6,999,755
Dec 24, 20258.108.147.988.018.01-1.11%7,740,178
Dec 23, 20258.238.238.028.108.10-1.22%4,860,973
Dec 22, 20258.328.358.168.208.20-0.85%5,795,964
Dec 19, 20258.308.338.128.278.271.35%5,113,475
Dec 18, 20258.018.367.978.168.161.62%6,587,374
Dec 17, 20258.118.127.858.038.03-0.50%5,443,354
Dec 16, 20258.258.258.018.078.07-1.71%4,339,022
Dec 15, 20258.218.308.118.218.21-0.85%4,516,654
Dec 12, 20258.408.518.228.288.28-1.78%6,637,275
Dec 11, 20258.628.638.318.438.43-1.52%8,592,302
Dec 10, 20258.708.808.488.568.56-1.50%6,852,565
Dec 9, 20258.868.928.688.698.69-1.47%6,203,214
Dec 8, 20259.229.228.758.828.82-2.54%10,297,752
Dec 5, 20258.819.058.649.059.053.08%8,373,996
Dec 4, 20259.319.318.738.788.78-5.69%11,803,750
Dec 3, 20259.229.549.029.319.311.42%11,743,161
Dec 2, 20259.449.479.129.189.18-1.08%7,340,476
Dec 1, 20259.439.559.259.289.28-2.01%8,180,040