Guhan Pharmaceutical Group Co., Ltd. (SHE:000590)
China
· Delayed Price · Currency is CNY 11.16
+0.06 (0.54%)
Apr 30, 2026, 3:04 PM CST
SHE:000590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.77 | 11.27 | 10.77 | 11.15 | - | 0.45% | 2,740,400 |
| Apr 29, 2026 | 11.09 | 11.23 | 10.90 | 11.10 | 11.10 | 0.91% | 3,896,200 |
| Apr 28, 2026 | 11.20 | 11.24 | 10.86 | 11.00 | 11.00 | -0.72% | 4,817,710 |
| Apr 27, 2026 | 11.08 | 11.16 | 10.69 | 11.08 | 11.08 | 0.45% | 4,308,330 |
| Apr 24, 2026 | 10.77 | 11.11 | 10.70 | 11.03 | 11.03 | 2.41% | 4,386,051 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.75 | 10.77 | 10.77 | -1.73% | 3,583,000 |
| Apr 22, 2026 | 11.11 | 11.12 | 10.90 | 10.96 | 10.96 | -1.44% | 3,495,210 |
| Apr 21, 2026 | 11.13 | 11.22 | 10.98 | 11.12 | 11.12 | 0.18% | 3,329,800 |
| Apr 20, 2026 | 11.25 | 11.26 | 11.03 | 11.10 | 11.10 | -0.80% | 4,029,837 |
| Apr 17, 2026 | 11.58 | 11.62 | 11.11 | 11.19 | 11.19 | -3.45% | 6,168,500 |
| Apr 16, 2026 | 11.36 | 11.65 | 11.29 | 11.59 | 11.59 | 2.66% | 4,833,000 |
| Apr 15, 2026 | 11.43 | 11.43 | 11.22 | 11.29 | 11.29 | -0.44% | 3,005,700 |
| Apr 14, 2026 | 11.57 | 11.61 | 11.26 | 11.34 | 11.34 | -1.39% | 4,743,600 |
| Apr 13, 2026 | 11.38 | 11.66 | 11.31 | 11.50 | 11.50 | 1.05% | 5,101,230 |
| Apr 10, 2026 | 11.51 | 11.52 | 11.31 | 11.38 | 11.38 | -0.18% | 4,176,469 |
| Apr 9, 2026 | 11.75 | 11.87 | 11.38 | 11.40 | 11.40 | -3.31% | 6,139,853 |
| Apr 8, 2026 | 11.74 | 11.87 | 11.62 | 11.79 | 11.79 | 1.46% | 5,056,399 |
| Apr 7, 2026 | 11.48 | 11.69 | 11.23 | 11.62 | 11.62 | 1.31% | 4,330,100 |
| Apr 3, 2026 | 11.96 | 11.97 | 11.45 | 11.47 | 11.47 | -4.18% | 6,154,753 |
| Apr 2, 2026 | 11.96 | 12.21 | 11.88 | 11.97 | 11.97 | 0.08% | 4,080,301 |
| Apr 1, 2026 | 11.88 | 12.00 | 11.77 | 11.96 | 11.96 | 2.40% | 4,489,010 |
| Mar 31, 2026 | 12.00 | 12.12 | 11.60 | 11.68 | 11.68 | -2.50% | 4,268,400 |
| Mar 30, 2026 | 11.97 | 12.07 | 11.80 | 11.98 | 11.98 | -0.42% | 3,102,700 |
| Mar 27, 2026 | 11.56 | 12.07 | 11.56 | 12.03 | 12.03 | 2.73% | 4,290,053 |
| Mar 26, 2026 | 11.98 | 12.18 | 11.60 | 11.71 | 11.71 | -2.34% | 4,240,353 |
| Mar 25, 2026 | 11.90 | 12.13 | 11.75 | 11.99 | 11.99 | 2.22% | 4,577,400 |
| Mar 24, 2026 | 11.55 | 11.77 | 11.36 | 11.73 | 11.73 | 3.99% | 6,429,200 |
| Mar 23, 2026 | 11.69 | 11.78 | 11.16 | 11.28 | 11.28 | -5.05% | 6,911,477 |
| Mar 20, 2026 | 12.09 | 12.29 | 11.85 | 11.88 | 11.88 | -1.74% | 4,451,200 |
| Mar 19, 2026 | 12.40 | 12.40 | 12.03 | 12.09 | 12.09 | -2.81% | 4,945,885 |
| Mar 18, 2026 | 12.14 | 12.49 | 12.01 | 12.44 | 12.44 | 2.81% | 4,238,500 |
| Mar 17, 2026 | 12.16 | 12.34 | 12.06 | 12.10 | 12.10 | -0.17% | 3,365,800 |
| Mar 16, 2026 | 11.89 | 12.26 | 11.85 | 12.12 | 12.12 | 0.66% | 3,120,311 |
| Mar 13, 2026 | 12.16 | 12.23 | 11.94 | 12.04 | 12.04 | -1.07% | 2,572,601 |
| Mar 12, 2026 | 12.32 | 12.45 | 12.12 | 12.17 | 12.17 | -0.49% | 3,689,800 |
| Mar 11, 2026 | 12.35 | 12.45 | 12.17 | 12.23 | 12.23 | -0.89% | 3,515,731 |
| 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 |