Skip to main content
Hubei Guangji Pharmaceutical Co., Ltd. (SHE:000952)
China flag China · Delayed Price · Currency is CNY
7.27
-0.11 (-1.49%)
Apr 29, 2026, 3:04 PM CST

SHE:000952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.567.386.567.24--1.90%17,825,833
Apr 28, 20267.357.987.317.387.380.41%39,252,060
Apr 27, 20266.697.356.687.357.3510.03%23,243,610
Apr 24, 20266.566.726.516.686.681.83%6,765,800
Apr 23, 20266.676.676.526.566.56-1.65%6,889,941
Apr 22, 20266.676.676.606.676.67-4,077,331
Apr 21, 20266.756.776.626.676.67-0.74%6,020,740
Apr 20, 20266.716.766.656.726.72-0.30%5,271,254
Apr 17, 20266.986.996.656.746.74-3.71%11,094,680
Apr 16, 20266.937.016.837.007.001.01%7,492,121
Apr 15, 20266.977.256.836.936.93-8,544,173
Apr 14, 20267.057.056.816.936.93-0.57%7,094,220
Apr 13, 20267.007.016.886.976.97-0.57%6,145,640
Apr 10, 20267.097.126.967.017.01-0.28%6,668,980
Apr 9, 20267.127.316.997.037.03-3.17%10,256,520
Apr 8, 20267.447.547.247.267.26-0.95%10,401,520
Apr 7, 20267.127.367.027.337.332.52%8,086,780
Apr 3, 20267.307.387.117.157.15-2.32%10,536,632
Apr 2, 20267.437.527.287.327.32-1.61%8,181,400
Apr 1, 20267.307.467.237.447.442.62%7,873,052
Mar 31, 20267.327.457.237.257.25-0.96%6,492,401
Mar 30, 20267.227.407.177.327.321.24%7,517,301
Mar 27, 20266.897.256.867.237.233.88%7,945,521
Mar 26, 20267.027.146.936.966.96-1.00%5,645,580
Mar 25, 20267.047.086.927.037.031.30%6,945,340
Mar 24, 20266.756.956.656.946.945.47%11,879,970
Mar 23, 20266.936.976.526.586.58-6.40%12,367,240
Mar 20, 20267.277.357.017.037.03-3.30%10,981,540
Mar 19, 20267.527.587.217.277.27-4.34%9,969,120
Mar 18, 20267.497.617.437.607.601.88%5,962,760
Mar 17, 20267.637.707.467.467.46-2.23%5,504,440
Mar 16, 20267.457.687.457.637.631.19%6,558,740
Mar 13, 20267.487.597.437.547.540.67%5,159,887
Mar 12, 20267.617.667.477.497.49-1.96%4,937,707
Mar 11, 20267.817.827.587.647.64-1.93%6,900,264
Mar 10, 20267.707.817.667.797.792.77%6,956,532
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