Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China
· Delayed Price · Currency is CNY 12.23
-0.11 (-0.89%)
Mar 11, 2026, 3:04 PM CST
SHE:000590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.28 | 12.35 | 12.03 | 12.34 | 12.34 | 3.44% | 4,314,300 |
| Mar 9, 2026 | 12.28 | 12.28 | 11.71 | 11.93 | 11.93 | -3.32% | 5,244,500 |
| Mar 6, 2026 | 11.98 | 12.40 | 11.82 | 12.34 | 12.34 | 4.05% | 7,133,300 |
| Mar 5, 2026 | 11.58 | 12.06 | 11.47 | 11.86 | 11.86 | 4.04% | 6,140,961 |
| Mar 4, 2026 | 11.20 | 11.49 | 11.07 | 11.40 | 11.40 | 0.97% | 5,212,200 |
| Mar 3, 2026 | 11.85 | 11.92 | 11.26 | 11.29 | 11.29 | -4.81% | 6,948,900 |
| Mar 2, 2026 | 12.10 | 12.23 | 11.72 | 11.86 | 11.86 | -2.79% | 6,074,600 |
| Feb 27, 2026 | 12.34 | 12.39 | 12.09 | 12.20 | 12.20 | -1.13% | 3,882,800 |
| Feb 26, 2026 | 12.40 | 12.45 | 12.25 | 12.34 | 12.34 | -0.24% | 4,585,200 |
| Feb 25, 2026 | 12.63 | 12.68 | 12.33 | 12.37 | 12.37 | -2.06% | 4,528,743 |
| Feb 24, 2026 | 12.47 | 12.70 | 12.43 | 12.63 | 12.63 | 1.77% | 6,236,590 |
| Feb 13, 2026 | 12.40 | 12.60 | 12.28 | 12.41 | 12.41 | -0.08% | 5,624,900 |
| Feb 12, 2026 | 12.46 | 12.49 | 12.30 | 12.42 | 12.42 | -0.40% | 6,133,197 |
| Feb 11, 2026 | 12.38 | 12.70 | 12.38 | 12.47 | 12.47 | 0.65% | 5,359,700 |
| Feb 10, 2026 | 12.29 | 12.55 | 12.20 | 12.39 | 12.39 | 0.90% | 7,226,390 |
| Feb 9, 2026 | 11.87 | 12.42 | 11.87 | 12.28 | 12.28 | 4.42% | 11,769,450 |
| Feb 6, 2026 | 11.58 | 11.93 | 11.43 | 11.76 | 11.76 | 2.26% | 9,353,698 |
| Feb 5, 2026 | 11.29 | 11.54 | 11.29 | 11.50 | 11.50 | 1.86% | 5,638,442 |
| Feb 4, 2026 | 11.19 | 11.30 | 11.08 | 11.29 | 11.29 | 1.44% | 3,067,600 |
| Feb 3, 2026 | 11.12 | 11.15 | 10.95 | 11.13 | 11.13 | 0.72% | 3,313,701 |
| Feb 2, 2026 | 11.38 | 11.38 | 11.04 | 11.05 | 11.05 | -1.34% | 3,996,401 |
| Jan 30, 2026 | 11.22 | 11.42 | 11.11 | 11.20 | 11.20 | -0.18% | 4,489,500 |
| Jan 29, 2026 | 11.60 | 11.66 | 11.16 | 11.22 | 11.22 | -2.77% | 5,884,000 |
| Jan 28, 2026 | 11.61 | 11.85 | 11.48 | 11.54 | 11.54 | -1.11% | 4,277,265 |
| Jan 27, 2026 | 11.78 | 11.79 | 11.37 | 11.67 | 11.67 | -0.43% | 5,555,800 |
| Jan 26, 2026 | 11.81 | 11.81 | 11.59 | 11.72 | 11.72 | -0.76% | 5,795,000 |
| Jan 23, 2026 | 11.90 | 11.95 | 11.73 | 11.81 | 11.81 | -0.17% | 3,085,391 |
| Jan 22, 2026 | 11.79 | 11.85 | 11.70 | 11.83 | 11.83 | 0.77% | 3,484,601 |
| Jan 21, 2026 | 11.68 | 11.89 | 11.63 | 11.74 | 11.74 | 0.51% | 3,620,300 |
| Jan 20, 2026 | 11.78 | 11.82 | 11.59 | 11.68 | 11.68 | -0.76% | 3,604,900 |
| Jan 19, 2026 | 11.67 | 12.02 | 11.62 | 11.77 | 11.77 | 1.47% | 5,772,873 |
| Jan 16, 2026 | 11.52 | 11.62 | 11.32 | 11.60 | 11.60 | 1.40% | 4,534,600 |
| Jan 15, 2026 | 11.50 | 11.54 | 11.38 | 11.44 | 11.44 | -0.52% | 3,524,100 |
| Jan 14, 2026 | 11.59 | 11.70 | 11.28 | 11.50 | 11.50 | -0.43% | 6,180,650 |
| Jan 13, 2026 | 11.62 | 11.74 | 11.50 | 11.55 | 11.55 | 0.17% | 5,664,950 |
| Jan 12, 2026 | 11.62 | 11.65 | 11.46 | 11.53 | 11.53 | -0.35% | 4,191,493 |
| Jan 9, 2026 | 11.60 | 11.64 | 11.46 | 11.57 | 11.57 | -0.26% | 4,026,700 |
| Jan 8, 2026 | 11.64 | 11.73 | 11.54 | 11.60 | 11.60 | - | 3,472,100 |
| Jan 7, 2026 | 11.75 | 11.80 | 11.58 | 11.60 | 11.60 | -1.19% | 4,180,100 |
| Jan 6, 2026 | 11.84 | 11.89 | 11.73 | 11.74 | 11.74 | -0.25% | 6,368,710 |
| Jan 5, 2026 | 11.40 | 12.00 | 11.39 | 11.77 | 11.77 | 5.00% | 12,282,310 |
| Dec 31, 2025 | 11.00 | 11.37 | 10.83 | 11.21 | 11.21 | 2.66% | 4,840,210 |
| Dec 30, 2025 | 11.02 | 11.06 | 10.90 | 10.92 | 10.92 | -1.27% | 2,363,025 |
| Dec 29, 2025 | 11.20 | 11.21 | 10.95 | 11.06 | 11.06 | -0.27% | 2,875,502 |
| Dec 26, 2025 | 11.31 | 11.50 | 11.08 | 11.09 | 11.09 | -2.38% | 3,179,900 |
| Dec 25, 2025 | 11.14 | 11.56 | 11.01 | 11.36 | 11.36 | 2.07% | 4,076,049 |
| Dec 24, 2025 | 11.23 | 11.30 | 11.11 | 11.13 | 11.13 | -0.71% | 2,451,100 |
| Dec 23, 2025 | 11.26 | 11.40 | 11.10 | 11.21 | 11.21 | 0.54% | 4,113,305 |
| Dec 22, 2025 | 11.12 | 11.20 | 11.11 | 11.15 | 11.15 | 0.72% | 2,371,100 |
| Dec 19, 2025 | 11.12 | 11.12 | 10.91 | 11.07 | 11.07 | 0.54% | 1,909,526 |
| Dec 18, 2025 | 10.75 | 11.13 | 10.69 | 11.01 | 11.01 | 2.71% | 3,341,960 |
| Dec 17, 2025 | 10.60 | 10.75 | 10.54 | 10.72 | 10.72 | 0.85% | 2,369,160 |
| Dec 16, 2025 | 10.94 | 11.00 | 10.58 | 10.63 | 10.63 | -2.83% | 3,340,400 |
| Dec 15, 2025 | 11.08 | 11.09 | 10.73 | 10.94 | 10.94 | -1.26% | 3,262,600 |
| Dec 12, 2025 | 11.03 | 11.16 | 11.00 | 11.08 | 11.08 | -0.09% | 3,071,800 |
| Dec 11, 2025 | 11.33 | 11.33 | 11.07 | 11.09 | 11.09 | -1.68% | 3,239,300 |
| Dec 10, 2025 | 11.37 | 11.44 | 11.25 | 11.28 | 11.28 | -0.44% | 2,262,931 |
| Dec 9, 2025 | 11.52 | 11.52 | 11.33 | 11.33 | 11.33 | -1.48% | 2,973,831 |
| Dec 8, 2025 | 11.58 | 11.70 | 11.45 | 11.50 | 11.50 | -0.43% | 2,843,503 |
| Dec 5, 2025 | 11.41 | 11.61 | 11.25 | 11.55 | 11.55 | 1.32% | 4,629,000 |
| Dec 4, 2025 | 11.48 | 11.57 | 11.30 | 11.40 | 11.40 | -1.38% | 2,686,885 |
| Dec 3, 2025 | 11.60 | 11.71 | 11.49 | 11.56 | 11.56 | -0.43% | 3,225,000 |
| Dec 2, 2025 | 11.61 | 11.67 | 11.42 | 11.61 | 11.61 | - | 2,935,705 |
| Dec 1, 2025 | 11.64 | 11.71 | 11.56 | 11.61 | 11.61 | 0.09% | 3,071,102 |
| Nov 28, 2025 | 11.53 | 11.61 | 11.38 | 11.60 | 11.60 | 0.43% | 2,942,000 |
| Nov 27, 2025 | 11.58 | 11.84 | 11.45 | 11.55 | 11.55 | 0.87% | 3,101,500 |
| Nov 26, 2025 | 11.59 | 11.84 | 11.42 | 11.45 | 11.45 | -1.29% | 3,589,001 |
| Nov 25, 2025 | 11.35 | 11.70 | 11.25 | 11.60 | 11.60 | 2.38% | 3,518,300 |
| Nov 24, 2025 | 11.23 | 11.45 | 11.17 | 11.33 | 11.33 | 1.71% | 3,008,901 |
| Nov 21, 2025 | 11.50 | 11.65 | 11.14 | 11.14 | 11.14 | -3.80% | 4,880,500 |
| Nov 20, 2025 | 11.66 | 11.80 | 11.50 | 11.58 | 11.58 | -0.69% | 3,199,251 |
| Nov 19, 2025 | 11.88 | 11.88 | 11.58 | 11.66 | 11.66 | -2.02% | 2,804,200 |
| Nov 18, 2025 | 12.06 | 12.09 | 11.78 | 11.90 | 11.90 | -1.00% | 3,794,500 |
| Nov 17, 2025 | 12.15 | 12.15 | 11.90 | 12.02 | 12.02 | -1.15% | 4,090,400 |
| Nov 14, 2025 | 11.75 | 12.24 | 11.73 | 12.16 | 12.16 | 2.88% | 7,729,440 |
| Nov 13, 2025 | 11.69 | 11.85 | 11.51 | 11.82 | 11.82 | 1.03% | 4,691,301 |
| Nov 12, 2025 | 11.80 | 11.84 | 11.61 | 11.70 | 11.70 | -1.02% | 4,269,300 |
| Nov 11, 2025 | 11.60 | 11.93 | 11.52 | 11.82 | 11.82 | 2.16% | 5,912,600 |
| Nov 10, 2025 | 11.59 | 11.67 | 11.47 | 11.57 | 11.57 | 0.61% | 4,295,100 |
| Nov 7, 2025 | 11.59 | 11.65 | 11.48 | 11.50 | 11.50 | -0.95% | 3,181,300 |
| Nov 6, 2025 | 11.55 | 11.62 | 11.35 | 11.61 | 11.61 | 0.52% | 3,963,581 |
| Nov 5, 2025 | 11.36 | 11.59 | 11.26 | 11.55 | 11.55 | 0.87% | 7,532,311 |
| Nov 4, 2025 | 12.09 | 12.09 | 11.43 | 11.45 | 11.45 | -5.61% | 14,524,100 |
| Nov 3, 2025 | 12.44 | 12.45 | 12.10 | 12.13 | 12.13 | -3.42% | 9,555,600 |
| Oct 31, 2025 | 12.45 | 12.66 | 12.30 | 12.56 | 12.56 | -0.16% | 10,042,250 |
| Oct 30, 2025 | 12.30 | 12.77 | 12.17 | 12.58 | 12.58 | 2.61% | 13,958,250 |
| Oct 29, 2025 | 12.31 | 12.43 | 12.15 | 12.26 | 12.26 | -0.49% | 6,166,690 |
| Oct 28, 2025 | 12.26 | 12.44 | 12.04 | 12.32 | 12.32 | 0.98% | 9,584,005 |
| Oct 27, 2025 | 12.35 | 12.37 | 12.03 | 12.20 | 12.20 | -0.25% | 10,198,430 |
| Oct 24, 2025 | 12.74 | 12.90 | 12.16 | 12.23 | 12.23 | -3.55% | 23,754,430 |
| Oct 23, 2025 | 11.50 | 12.68 | 11.50 | 12.68 | 12.68 | 9.97% | 26,100,370 |
| Oct 22, 2025 | 11.25 | 11.61 | 11.25 | 11.53 | 11.53 | 2.04% | 4,740,000 |
| Oct 21, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.25% | 4,148,000 |
| Oct 20, 2025 | 11.26 | 11.35 | 11.05 | 11.16 | 11.16 | -0.71% | 3,836,502 |
| Oct 17, 2025 | 11.24 | 11.40 | 11.14 | 11.24 | 11.24 | -0.35% | 4,766,500 |
| Oct 16, 2025 | 11.21 | 11.59 | 11.15 | 11.28 | 11.28 | 0.62% | 5,041,302 |
| Oct 15, 2025 | 11.17 | 11.29 | 11.05 | 11.21 | 11.21 | 0.72% | 2,864,001 |
| Oct 14, 2025 | 11.26 | 11.39 | 11.12 | 11.13 | 11.13 | -0.54% | 4,439,069 |
| Oct 13, 2025 | 11.11 | 11.41 | 11.03 | 11.19 | 11.19 | -2.86% | 5,342,502 |
| Oct 10, 2025 | 11.65 | 11.72 | 11.50 | 11.52 | 11.52 | -1.45% | 2,741,402 |