Guizhou Bailing Group Pharmaceutical Co., Ltd. (SHE:002424)
China
· Delayed Price · Currency is CNY 5.01
-0.07 (-1.38%)
Apr 30, 2026, 9:55 AM CST
SHE:002424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.10 | 4.98 | 5.08 | 5.08 | 1.20% | 9,152,610 |
| Apr 28, 2026 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | 1.01% | 9,945,100 |
| Apr 27, 2026 | 4.87 | 4.98 | 4.81 | 4.97 | 4.97 | 2.26% | 8,246,565 |
| Apr 24, 2026 | 4.97 | 4.99 | 4.75 | 4.86 | 4.86 | -2.41% | 15,772,819 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | -1.19% | 8,011,100 |
| Apr 22, 2026 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | 0.20% | 5,564,200 |
| Apr 21, 2026 | 5.15 | 5.16 | 5.02 | 5.03 | 5.03 | -1.95% | 9,359,500 |
| Apr 20, 2026 | 5.17 | 5.23 | 5.09 | 5.13 | 5.13 | -0.77% | 12,500,223 |
| Apr 17, 2026 | 5.01 | 5.27 | 4.97 | 5.17 | 5.17 | 2.99% | 16,876,320 |
| Apr 16, 2026 | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | -0.20% | 7,097,900 |
| Apr 15, 2026 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | 0.40% | 6,524,200 |
| Apr 14, 2026 | 5.05 | 5.10 | 5.00 | 5.01 | 5.01 | -1.38% | 9,941,300 |
| Apr 13, 2026 | 5.02 | 5.20 | 4.98 | 5.08 | 5.08 | 0.59% | 13,402,200 |
| Apr 10, 2026 | 5.02 | 5.10 | 5.02 | 5.05 | 5.05 | 0.40% | 8,814,727 |
| Apr 9, 2026 | 5.02 | 5.06 | 5.01 | 5.03 | 5.03 | -0.59% | 6,949,500 |
| Apr 8, 2026 | 5.09 | 5.09 | 4.99 | 5.06 | 5.06 | 1.40% | 10,755,600 |
| Apr 7, 2026 | 4.95 | 5.04 | 4.91 | 4.99 | 4.99 | 0.40% | 8,107,500 |
| Apr 3, 2026 | 5.18 | 5.19 | 4.90 | 4.97 | 4.97 | -3.68% | 16,195,900 |
| Apr 2, 2026 | 5.26 | 5.29 | 5.13 | 5.16 | 5.16 | -1.34% | 13,337,200 |
| Apr 1, 2026 | 5.24 | 5.35 | 5.13 | 5.23 | 5.23 | 0.97% | 18,959,460 |
| Mar 31, 2026 | 5.31 | 5.32 | 5.16 | 5.18 | 5.18 | 2.17% | 38,054,000 |
| Mar 30, 2026 | 5.07 | 5.07 | 5.02 | 5.07 | 5.07 | 4.97% | 6,816,563 |
| Mar 27, 2026 | 4.70 | 4.84 | 4.67 | 4.83 | 4.83 | 2.11% | 8,207,700 |
| Mar 26, 2026 | 4.86 | 4.89 | 4.69 | 4.73 | 4.73 | -2.67% | 12,550,000 |
| Mar 25, 2026 | 4.75 | 4.87 | 4.72 | 4.86 | 4.86 | 3.62% | 15,413,500 |
| Mar 24, 2026 | 4.61 | 4.69 | 4.56 | 4.69 | 4.69 | 2.85% | 15,704,800 |
| Mar 23, 2026 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | -5.00% | 21,626,200 |
| Mar 20, 2026 | 4.93 | 5.00 | 4.78 | 4.80 | 4.80 | -2.24% | 15,597,300 |
| Mar 19, 2026 | 5.03 | 5.06 | 4.90 | 4.91 | 4.91 | -3.54% | 16,804,100 |
| Mar 18, 2026 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | 0.79% | 10,466,060 |
| Mar 17, 2026 | 5.16 | 5.18 | 5.03 | 5.05 | 5.05 | -1.17% | 14,898,300 |
| Mar 16, 2026 | 5.17 | 5.26 | 5.03 | 5.11 | 5.11 | -1.35% | 22,640,400 |
| Mar 13, 2026 | 5.45 | 5.47 | 5.15 | 5.18 | 5.18 | -4.43% | 32,850,990 |
| Mar 12, 2026 | 5.33 | 5.45 | 5.32 | 5.42 | 5.42 | 1.12% | 17,107,453 |
| Mar 11, 2026 | 5.20 | 5.43 | 5.18 | 5.36 | 5.36 | 3.47% | 24,304,900 |
| Mar 10, 2026 | 5.08 | 5.28 | 5.08 | 5.18 | 5.18 | 2.17% | 17,714,059 |
| Mar 9, 2026 | 5.11 | 5.22 | 5.05 | 5.07 | 5.07 | -1.74% | 21,671,150 |
| Mar 6, 2026 | 5.14 | 5.21 | 5.07 | 5.16 | 5.16 | -0.39% | 16,106,400 |
| Mar 5, 2026 | 5.15 | 5.33 | 5.15 | 5.18 | 5.18 | - | 22,156,900 |
| Mar 4, 2026 | 4.92 | 5.22 | 4.88 | 5.18 | 5.18 | 4.02% | 28,582,740 |
| Mar 3, 2026 | 5.15 | 5.23 | 4.98 | 4.98 | 4.98 | -4.96% | 36,780,000 |
| Mar 2, 2026 | 4.95 | 5.25 | 4.94 | 5.24 | 5.24 | 4.80% | 40,453,460 |
| Feb 27, 2026 | 4.98 | 5.07 | 4.88 | 5.00 | 5.00 | 2.67% | 49,332,300 |
| Feb 26, 2026 | 4.61 | 4.87 | 4.59 | 4.87 | 4.87 | 4.96% | 24,676,000 |
| Feb 25, 2026 | 4.47 | 4.67 | 4.44 | 4.64 | 4.64 | 4.27% | 39,528,700 |
| Feb 24, 2026 | 4.39 | 4.57 | 4.37 | 4.45 | 4.45 | 2.06% | 26,072,700 |
| Feb 13, 2026 | 4.45 | 4.51 | 4.36 | 4.36 | 4.36 | -2.02% | 17,680,400 |
| Feb 12, 2026 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | -1.55% | 32,526,010 |
| Feb 11, 2026 | 4.39 | 4.52 | 4.32 | 4.52 | 4.52 | 5.12% | 45,630,420 |
| Feb 10, 2026 | 4.26 | 4.31 | 4.25 | 4.30 | 4.30 | 1.18% | 13,738,600 |
| Feb 9, 2026 | 4.23 | 4.28 | 4.22 | 4.25 | 4.25 | - | 15,477,609 |
| Feb 6, 2026 | 4.33 | 4.40 | 4.24 | 4.25 | 4.25 | 0.71% | 24,874,300 |
| Feb 5, 2026 | 4.21 | 4.27 | 4.19 | 4.22 | 4.22 | 0.24% | 15,516,100 |
| Feb 4, 2026 | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | 1.45% | 14,905,100 |
| Feb 3, 2026 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 9,616,300 |
| Feb 2, 2026 | 4.14 | 4.19 | 4.11 | 4.13 | 4.13 | -2.36% | 15,321,700 |
| Jan 30, 2026 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | - | 14,310,700 |
| Jan 29, 2026 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.47% | 15,110,020 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | -0.47% | 14,347,400 |
| Jan 27, 2026 | 4.33 | 4.34 | 4.22 | 4.27 | 4.27 | -1.84% | 19,917,590 |
| Jan 26, 2026 | 4.27 | 4.36 | 4.24 | 4.35 | 4.35 | 1.87% | 29,682,490 |
| Jan 23, 2026 | 4.23 | 4.28 | 4.21 | 4.27 | 4.27 | 0.95% | 19,769,370 |
| Jan 22, 2026 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 19,921,100 |
| Jan 21, 2026 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.94% | 15,431,400 |
| Jan 20, 2026 | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | -0.23% | 18,587,359 |
| Jan 19, 2026 | 4.33 | 4.40 | 4.27 | 4.27 | 4.27 | -1.39% | 28,695,450 |
| Jan 16, 2026 | 4.29 | 4.33 | 4.22 | 4.33 | 4.33 | 0.93% | 43,592,800 |
| Jan 15, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 4.89% | 40,215,556 |
| Jan 14, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 34,870,780 |
| Jan 13, 2026 | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -1.44% | 36,054,922 |
| Jan 12, 2026 | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | -2.11% | 47,301,300 |
| Jan 9, 2026 | 4.27 | 4.33 | 4.26 | 4.27 | 4.27 | -0.47% | 26,708,090 |
| Jan 8, 2026 | 4.26 | 4.30 | 4.23 | 4.29 | 4.29 | 0.23% | 16,056,640 |
| Jan 7, 2026 | 4.33 | 4.37 | 4.27 | 4.28 | 4.28 | -1.15% | 24,652,091 |
| Jan 6, 2026 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | 0.93% | 21,982,100 |
| Jan 5, 2026 | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | -1.38% | 31,687,390 |
| Dec 31, 2025 | 4.29 | 4.43 | 4.27 | 4.35 | 4.35 | 2.84% | 47,682,690 |
| Dec 30, 2025 | 4.20 | 4.33 | 4.14 | 4.23 | 4.23 | -2.98% | 71,143,570 |
| Dec 29, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -5.01% | 42,536,000 |
| Dec 26, 2025 | 4.61 | 4.80 | 4.59 | 4.59 | 4.59 | -4.97% | 84,931,430 |
| Dec 25, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 4,704,200 |
| Dec 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.05% | 275,400 |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 467,900 |
| Dec 19, 2025 | 5.53 | 5.66 | 5.51 | 5.63 | 5.63 | 1.81% | 21,854,700 |
| Dec 18, 2025 | 5.46 | 5.64 | 5.38 | 5.53 | 5.53 | 1.28% | 22,450,740 |
| Dec 17, 2025 | 5.21 | 5.48 | 5.17 | 5.46 | 5.46 | 4.80% | 24,112,300 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | -2.25% | 12,436,900 |
| Dec 15, 2025 | 5.30 | 5.39 | 5.25 | 5.33 | 5.33 | -0.37% | 9,687,640 |
| Dec 12, 2025 | 5.40 | 5.42 | 5.33 | 5.35 | 5.35 | -1.29% | 12,742,800 |
| Dec 11, 2025 | 5.48 | 5.51 | 5.41 | 5.42 | 5.42 | -1.09% | 12,365,700 |
| Dec 10, 2025 | 5.47 | 5.52 | 5.42 | 5.48 | 5.48 | -0.36% | 16,242,300 |
| Dec 9, 2025 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | - | 14,050,900 |
| Dec 8, 2025 | 5.53 | 5.62 | 5.45 | 5.50 | 5.50 | -0.54% | 23,519,500 |
| Dec 5, 2025 | 5.22 | 5.57 | 5.20 | 5.53 | 5.53 | 5.94% | 48,851,840 |
| Dec 4, 2025 | 5.21 | 5.38 | 5.09 | 5.22 | 5.22 | -6.28% | 60,121,700 |
| Dec 3, 2025 | 5.60 | 5.65 | 5.54 | 5.57 | 5.57 | -0.89% | 17,879,403 |
| Dec 2, 2025 | 5.75 | 5.80 | 5.55 | 5.62 | 5.62 | -1.92% | 26,544,200 |
| Dec 1, 2025 | 5.68 | 5.74 | 5.65 | 5.73 | 5.73 | 0.70% | 16,075,600 |
| Nov 28, 2025 | 5.70 | 5.71 | 5.63 | 5.69 | 5.69 | -0.18% | 12,040,600 |
| Nov 27, 2025 | 5.69 | 5.73 | 5.64 | 5.70 | 5.70 | -0.35% | 12,678,290 |