Skip to main content
Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China flag China · Delayed Price · Currency is CNY
7.77
+0.19 (2.51%)
Mar 10, 2026, 1:15 PM CST

SHE:000952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.707.717.487.587.58-1.69%7,154,240
Mar 6, 20267.457.757.357.717.713.21%8,140,420
Mar 5, 20267.487.567.447.477.471.36%6,970,601
Mar 4, 20267.367.457.257.377.37-0.81%6,780,201
Mar 3, 20267.717.867.417.437.43-2.88%9,446,920
Mar 2, 20267.977.987.587.657.65-4.97%15,011,560
Feb 27, 20267.848.067.828.058.052.42%8,717,722
Feb 26, 20268.088.117.847.867.86-2.72%9,480,260
Feb 25, 20267.938.127.918.088.082.28%10,719,480
Feb 24, 20268.038.067.887.907.90-1.13%10,220,460
Feb 13, 20268.008.337.917.997.990.50%15,586,580
Feb 12, 20268.128.307.917.957.95-0.50%15,778,680
Feb 11, 20268.108.137.927.997.99-1.24%7,513,860
Feb 10, 20268.048.218.008.098.090.62%10,043,400
Feb 9, 20267.998.087.948.048.041.26%9,387,700
Feb 6, 20267.898.187.817.947.941.02%12,448,840
Feb 5, 20267.897.917.797.867.860.38%7,364,400
Feb 4, 20267.727.977.697.837.831.42%11,562,940
Feb 3, 20267.897.927.677.727.720.52%10,700,300
Feb 2, 20268.008.057.687.687.68-3.52%14,397,920
Jan 30, 20268.168.347.907.967.96-1.85%15,844,440
Jan 29, 20268.238.388.108.118.11-1.46%19,043,240
Jan 28, 20268.278.498.128.238.23-0.36%31,833,280
Jan 27, 20267.668.507.328.268.266.03%55,284,501
Jan 26, 20267.747.947.577.797.791.56%21,742,440
Jan 23, 20267.587.707.507.677.671.46%10,952,060
Jan 22, 20267.447.587.337.567.561.61%12,458,700
Jan 21, 20267.507.567.367.447.44-1.06%16,948,310
Jan 20, 20267.887.957.397.527.52-4.93%29,223,118
Jan 19, 20268.068.087.877.917.91-2.35%16,309,120
Jan 16, 20268.238.267.998.108.10-0.61%13,582,720
Jan 15, 20268.228.238.098.158.15-1.33%12,630,360
Jan 14, 20268.358.448.128.268.26-1.43%25,513,180
Jan 13, 20268.468.698.358.388.38-1.30%24,237,226
Jan 12, 20268.408.608.258.498.49-25,635,257
Jan 9, 20268.238.648.238.498.492.66%31,021,590
Jan 8, 20268.188.507.908.278.275.48%52,345,740
Jan 7, 20268.108.307.797.847.84-1.63%44,792,310
Jan 6, 20268.338.507.947.977.973.10%88,665,220
Jan 5, 20267.017.737.017.737.739.96%27,893,860
Dec 31, 20257.057.096.917.037.030.57%11,083,620
Dec 30, 20257.067.116.976.996.99-1.13%12,462,080
Dec 29, 20257.207.207.037.077.07-1.67%16,727,400
Dec 26, 20257.277.337.187.197.19-1.10%14,193,960
Dec 25, 20257.297.297.207.277.270.41%12,465,860
Dec 24, 20257.207.267.157.247.24-14,377,680
Dec 23, 20257.357.357.177.247.24-1.09%14,904,822
Dec 22, 20257.407.417.307.327.32-0.68%13,930,820
Dec 19, 20257.267.407.207.377.372.36%17,278,980
Dec 18, 20257.287.357.207.207.20-1.10%15,104,400
Dec 17, 20257.177.307.127.287.281.53%18,648,180
Dec 16, 20257.447.447.157.177.17-3.50%22,796,990
Dec 15, 20257.367.547.207.437.43-24,049,160
Dec 12, 20257.457.557.307.437.43-0.40%24,389,100
Dec 11, 20257.857.927.427.467.46-3.24%33,238,100
Dec 10, 20257.857.867.627.717.71-2.28%36,639,220
Dec 9, 20258.398.457.887.897.89-5.85%49,765,120
Dec 8, 20258.638.858.358.388.381.09%53,116,594
Dec 5, 20258.628.728.098.298.29-6.85%63,922,988
Dec 4, 20259.239.688.658.908.90-7.39%84,607,870
Dec 3, 20259.249.909.109.619.614.12%94,375,520
Dec 2, 20259.339.749.119.239.23-4.55%82,907,430
Dec 1, 20258.729.988.659.679.673.09%110,928,700
Nov 28, 20259.8010.389.389.389.38-9.98%115,370,700
Nov 27, 20259.7310.429.7010.4210.4210.03%116,889,400
Nov 26, 20259.479.479.479.479.479.99%41,566,970
Nov 25, 20258.108.617.858.618.619.96%35,746,322
Nov 24, 20257.207.837.147.837.839.97%6,680,180
Nov 21, 20257.507.587.087.127.12-5.19%12,464,640
Nov 20, 20257.617.667.417.517.51-1.18%10,948,741
Nov 19, 20257.747.757.527.607.60-1.94%12,272,640
Nov 18, 20257.987.987.707.757.75-2.64%11,535,260
Nov 17, 20258.008.047.807.967.96-0.50%12,111,860
Nov 14, 20257.758.037.708.008.002.83%12,117,760
Nov 13, 20257.657.807.527.787.781.43%12,580,440
Nov 12, 20257.797.817.537.677.671.05%16,124,140
Nov 11, 20257.407.627.337.597.592.02%12,882,140
Nov 10, 20257.477.537.377.447.44-0.13%14,858,960
Nov 7, 20257.367.507.317.457.451.36%12,979,560
Nov 6, 20257.347.377.197.357.350.14%12,494,260
Nov 5, 20257.217.367.187.347.341.24%14,628,400
Nov 4, 20257.187.287.107.257.250.42%20,530,030
Nov 3, 20257.007.236.937.227.224.03%26,017,770
Oct 31, 20256.706.976.676.946.944.05%27,403,780
Oct 30, 20256.796.876.666.676.67-1.33%17,430,690
Oct 29, 20256.746.816.636.766.760.75%24,818,940
Oct 28, 20256.786.796.676.716.71-0.30%27,696,060
Oct 27, 20256.806.906.716.736.73-3.58%45,211,260
Oct 24, 20257.127.286.986.986.98-10.05%68,383,510
Oct 23, 20258.098.557.737.767.76-0.13%89,335,610
Oct 22, 20257.777.777.777.777.7710.06%7,034,018
Oct 21, 20256.487.066.477.067.069.97%21,560,570
Oct 20, 20256.376.436.266.426.421.42%6,175,762
Oct 17, 20256.416.466.306.336.33-0.63%5,048,960
Oct 16, 20256.416.466.336.376.37-0.62%3,911,340
Oct 15, 20256.346.436.316.416.411.58%4,130,792
Oct 14, 20256.346.406.306.316.310.32%4,066,705
Oct 13, 20256.176.336.066.296.29-0.94%4,749,981
Oct 10, 20256.216.396.176.356.351.76%4,555,082
Oct 9, 20256.306.346.216.246.24-0.79%4,637,700