Guizhou Xinbang Pharmaceutical Co., Ltd. (SHE:002390)
China
· Delayed Price · Currency is CNY 3.350
+0.050 (1.52%)
Apr 30, 2026, 11:54 AM CST
SHE:002390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | - | 1.52% | 19,598,492 |
| Apr 29, 2026 | 3.18 | 3.35 | 3.18 | 3.30 | 3.30 | 3.77% | 52,088,010 |
| Apr 28, 2026 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 20,764,630 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.11 | 3.17 | 3.17 | 0.32% | 23,353,950 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 21,281,700 |
| Apr 23, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.63% | 24,232,900 |
| Apr 22, 2026 | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | -0.62% | 19,913,220 |
| Apr 21, 2026 | 3.22 | 3.28 | 3.19 | 3.21 | 3.21 | -0.31% | 32,714,480 |
| Apr 20, 2026 | 3.18 | 3.23 | 3.14 | 3.22 | 3.22 | 0.63% | 26,189,420 |
| Apr 17, 2026 | 3.31 | 3.31 | 3.18 | 3.20 | 3.20 | -3.32% | 42,096,080 |
| Apr 16, 2026 | 3.32 | 3.35 | 3.28 | 3.31 | 3.31 | -0.60% | 32,403,920 |
| Apr 15, 2026 | 3.26 | 3.37 | 3.24 | 3.33 | 3.33 | 2.78% | 51,500,990 |
| Apr 14, 2026 | 3.25 | 3.26 | 3.20 | 3.24 | 3.24 | 0.93% | 23,036,430 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -1.53% | 33,400,400 |
| Apr 10, 2026 | 3.26 | 3.32 | 3.23 | 3.26 | 3.26 | 0.31% | 26,470,010 |
| Apr 9, 2026 | 3.33 | 3.38 | 3.25 | 3.25 | 3.25 | -2.69% | 36,125,570 |
| Apr 8, 2026 | 3.38 | 3.40 | 3.31 | 3.34 | 3.34 | -0.30% | 36,651,900 |
| Apr 7, 2026 | 3.29 | 3.37 | 3.21 | 3.35 | 3.35 | 1.52% | 29,466,650 |
| Apr 3, 2026 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -2.65% | 31,702,400 |
| Apr 2, 2026 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 1.19% | 45,744,500 |
| Apr 1, 2026 | 3.30 | 3.36 | 3.24 | 3.35 | 3.35 | 2.13% | 33,562,700 |
| Mar 31, 2026 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | - | 30,121,010 |
| Mar 30, 2026 | 3.19 | 3.29 | 3.18 | 3.28 | 3.28 | 1.55% | 30,646,300 |
| Mar 27, 2026 | 3.10 | 3.23 | 3.08 | 3.23 | 3.23 | 3.53% | 31,440,330 |
| Mar 26, 2026 | 3.14 | 3.20 | 3.11 | 3.12 | 3.12 | -0.64% | 27,034,644 |
| Mar 25, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 27,143,430 |
| Mar 24, 2026 | 3.04 | 3.11 | 2.97 | 3.10 | 3.10 | 4.03% | 34,230,510 |
| Mar 23, 2026 | 3.13 | 3.13 | 2.96 | 2.98 | 2.98 | -6.29% | 49,656,840 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.18 | 3.18 | 3.18 | -2.75% | 42,225,600 |
| Mar 19, 2026 | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | -2.39% | 31,283,700 |
| Mar 18, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.89% | 28,377,420 |
| Mar 17, 2026 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | -0.59% | 28,583,130 |
| Mar 16, 2026 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 26,922,940 |
| Mar 13, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 32,364,030 |
| Mar 12, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.30% | 24,359,160 |
| Mar 11, 2026 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | - | 19,889,040 |
| Mar 10, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.90% | 23,394,310 |
| Mar 9, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | -0.30% | 25,231,490 |
| Mar 6, 2026 | 3.22 | 3.34 | 3.21 | 3.33 | 3.33 | 3.10% | 32,037,740 |
| Mar 5, 2026 | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | 0.62% | 22,573,510 |
| Mar 4, 2026 | 3.27 | 3.28 | 3.20 | 3.21 | 3.21 | -2.43% | 39,002,400 |
| Mar 3, 2026 | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.90% | 36,938,380 |
| Mar 2, 2026 | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | -1.78% | 32,462,354 |
| Feb 27, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | 0.30% | 21,232,720 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -1.17% | 22,881,200 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.36 | 3.41 | 3.41 | 1.79% | 34,354,270 |
| Feb 24, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 1.52% | 22,374,060 |
| Feb 13, 2026 | 3.34 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 23,091,180 |
| Feb 12, 2026 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | -1.18% | 26,832,230 |
| Feb 11, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | 22,114,700 |
| Feb 10, 2026 | 3.40 | 3.44 | 3.37 | 3.40 | 3.40 | 0.29% | 32,468,215 |
| Feb 9, 2026 | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | 1.19% | 37,343,680 |
| Feb 6, 2026 | 3.44 | 3.49 | 3.35 | 3.35 | 3.35 | -0.30% | 47,494,910 |
| Feb 5, 2026 | 3.37 | 3.39 | 3.34 | 3.36 | 3.36 | - | 28,205,078 |
| Feb 4, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.20% | 27,721,590 |
| Feb 3, 2026 | 3.30 | 3.33 | 3.29 | 3.32 | 3.32 | 1.22% | 20,264,080 |
| Feb 2, 2026 | 3.35 | 3.38 | 3.27 | 3.28 | 3.28 | -2.38% | 33,709,600 |
| Jan 30, 2026 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | 36,207,700 |
| Jan 29, 2026 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | 0.30% | 33,740,263 |
| Jan 28, 2026 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 35,742,770 |
| Jan 27, 2026 | 3.44 | 3.46 | 3.33 | 3.41 | 3.41 | -1.16% | 50,439,380 |
| Jan 26, 2026 | 3.43 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | 57,452,380 |
| Jan 23, 2026 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | 2.69% | 55,515,600 |
| Jan 22, 2026 | 3.31 | 3.35 | 3.29 | 3.34 | 3.34 | 0.91% | 34,458,614 |
| Jan 21, 2026 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | - | 34,863,720 |
| Jan 20, 2026 | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | - | 27,439,990 |
| Jan 19, 2026 | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | 0.91% | 28,251,000 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -1.20% | 33,608,300 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 40,200,960 |
| Jan 14, 2026 | 3.36 | 3.43 | 3.33 | 3.38 | 3.38 | 0.60% | 63,188,620 |
| Jan 13, 2026 | 3.35 | 3.43 | 3.33 | 3.36 | 3.36 | 0.30% | 52,059,710 |
| Jan 12, 2026 | 3.30 | 3.36 | 3.29 | 3.35 | 3.35 | 1.52% | 36,660,480 |
| Jan 9, 2026 | 3.30 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 33,248,200 |
| Jan 8, 2026 | 3.24 | 3.30 | 3.24 | 3.29 | 3.29 | 1.23% | 35,771,100 |
| Jan 7, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -1.52% | 38,233,651 |
| Jan 6, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 1.23% | 35,959,930 |
| Jan 5, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | 1.24% | 29,125,600 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 23,209,600 |
| Dec 30, 2025 | 3.23 | 3.28 | 3.20 | 3.25 | 3.25 | 0.62% | 31,535,090 |
| Dec 29, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 34,789,960 |
| Dec 26, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | - | 27,271,190 |
| Dec 25, 2025 | 3.30 | 3.31 | 3.25 | 3.29 | 3.29 | -0.30% | 28,985,170 |
| Dec 24, 2025 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.61% | 28,905,560 |
| Dec 23, 2025 | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -2.09% | 37,568,250 |
| Dec 22, 2025 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -2.05% | 44,919,360 |
| Dec 19, 2025 | 3.33 | 3.45 | 3.30 | 3.42 | 3.42 | 2.70% | 56,980,190 |
| Dec 18, 2025 | 3.25 | 3.38 | 3.24 | 3.33 | 3.33 | 2.15% | 60,113,740 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 1.87% | 45,764,350 |
| Dec 16, 2025 | 3.29 | 3.31 | 3.19 | 3.20 | 3.20 | -3.03% | 62,231,050 |
| Dec 15, 2025 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -2.08% | 89,820,660 |
| Dec 12, 2025 | 3.51 | 3.56 | 3.37 | 3.37 | 3.37 | -9.89% | 155,615,961 |
| Dec 11, 2025 | 3.89 | 3.97 | 3.74 | 3.74 | 3.74 | -9.88% | 155,204,100 |
| Dec 10, 2025 | 3.78 | 4.15 | 3.76 | 4.15 | 4.15 | 10.08% | 147,345,000 |
| Dec 9, 2025 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -3.33% | 34,428,100 |
| Dec 8, 2025 | 3.94 | 3.95 | 3.88 | 3.90 | 3.90 | -0.76% | 31,642,870 |
| Dec 5, 2025 | 3.92 | 3.96 | 3.86 | 3.93 | 3.93 | -0.25% | 34,967,970 |
| Dec 4, 2025 | 3.90 | 3.99 | 3.85 | 3.94 | 3.94 | 1.03% | 52,280,600 |
| Dec 3, 2025 | 3.84 | 3.91 | 3.82 | 3.90 | 3.90 | 1.56% | 41,060,010 |
| Dec 2, 2025 | 3.83 | 3.85 | 3.77 | 3.84 | 3.84 | 0.26% | 30,217,900 |
| Dec 1, 2025 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.59% | 33,310,130 |