Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China
· Delayed Price · Currency is CNY 3.170
-0.050 (-1.55%)
Mar 9, 2026, 3:04 PM CST
SHE:002589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -1.55% | 30,506,600 |
| Mar 6, 2026 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 2.55% | 29,295,150 |
| Mar 5, 2026 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 1.95% | 31,545,220 |
| Mar 4, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | -0.65% | 31,276,460 |
| Mar 3, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 43,145,130 |
| Mar 2, 2026 | 3.28 | 3.29 | 3.16 | 3.18 | 3.18 | -4.22% | 56,194,614 |
| Feb 27, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 26,829,520 |
| Feb 26, 2026 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 34,993,880 |
| Feb 25, 2026 | 3.31 | 3.39 | 3.30 | 3.35 | 3.35 | 1.21% | 43,523,990 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | 1.22% | 25,061,560 |
| Feb 13, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 23,014,800 |
| Feb 12, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.60% | 30,927,360 |
| Feb 11, 2026 | 3.36 | 3.37 | 3.31 | 3.31 | 3.31 | -1.49% | 34,487,400 |
| Feb 10, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 34,673,040 |
| Feb 9, 2026 | 3.36 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 42,572,830 |
| Feb 6, 2026 | 3.37 | 3.43 | 3.36 | 3.36 | 3.36 | 0.30% | 47,370,380 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.47% | 35,421,450 |
| Feb 4, 2026 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | 1.19% | 42,870,990 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.13% | 36,258,440 |
| Feb 2, 2026 | 3.30 | 3.37 | 3.28 | 3.29 | 3.29 | -1.50% | 39,760,350 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.32 | 3.34 | 3.34 | -1.76% | 62,264,180 |
| Jan 29, 2026 | 3.46 | 3.48 | 3.39 | 3.40 | 3.40 | -2.86% | 75,748,200 |
| Jan 28, 2026 | 3.59 | 3.62 | 3.49 | 3.50 | 3.50 | -3.05% | 88,280,130 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.49 | 3.61 | 3.61 | -4.24% | 139,485,100 |
| Jan 26, 2026 | 3.56 | 3.80 | 3.50 | 3.77 | 3.77 | 5.01% | 205,575,214 |
| Jan 23, 2026 | 3.54 | 3.65 | 3.54 | 3.59 | 3.59 | 2.28% | 103,225,500 |
| Jan 22, 2026 | 3.46 | 3.51 | 3.42 | 3.51 | 3.51 | 1.45% | 62,350,553 |
| Jan 21, 2026 | 3.43 | 3.49 | 3.39 | 3.46 | 3.46 | - | 57,841,200 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.43 | 3.46 | 3.46 | -1.98% | 72,660,440 |
| Jan 19, 2026 | 3.40 | 3.55 | 3.33 | 3.53 | 3.53 | 2.02% | 102,381,800 |
| Jan 16, 2026 | 3.66 | 3.79 | 3.46 | 3.46 | 3.46 | -3.62% | 134,802,900 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.54 | 3.59 | 3.59 | -8.65% | 227,745,900 |
| Jan 14, 2026 | 3.96 | 4.11 | 3.81 | 3.93 | 3.93 | 2.61% | 435,810,500 |
| Jan 13, 2026 | 3.50 | 3.83 | 3.44 | 3.83 | 3.83 | 10.06% | 249,392,374 |
| Jan 12, 2026 | 3.43 | 3.51 | 3.38 | 3.48 | 3.48 | 3.26% | 99,626,800 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | 0.60% | 80,339,990 |
| Jan 8, 2026 | 3.29 | 3.38 | 3.28 | 3.35 | 3.35 | 1.82% | 82,973,500 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -1.50% | 67,082,440 |
| Jan 6, 2026 | 3.29 | 3.37 | 3.29 | 3.34 | 3.34 | 1.52% | 90,377,210 |
| Jan 5, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 2.17% | 68,442,060 |
| Dec 31, 2025 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -1.53% | 57,438,307 |
| Dec 30, 2025 | 3.31 | 3.32 | 3.22 | 3.27 | 3.27 | -0.91% | 73,020,920 |
| Dec 29, 2025 | 3.39 | 3.40 | 3.28 | 3.30 | 3.30 | -2.94% | 99,616,050 |
| Dec 26, 2025 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | -1.16% | 88,004,600 |
| Dec 25, 2025 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | -1.43% | 79,619,570 |
| Dec 24, 2025 | 3.42 | 3.49 | 3.38 | 3.49 | 3.49 | 2.05% | 89,603,160 |
| Dec 23, 2025 | 3.50 | 3.52 | 3.41 | 3.42 | 3.42 | -3.12% | 100,025,000 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.49 | 3.53 | 3.53 | -0.56% | 103,743,900 |
| Dec 19, 2025 | 3.49 | 3.57 | 3.41 | 3.55 | 3.55 | 1.14% | 164,156,000 |
| Dec 18, 2025 | 3.36 | 3.56 | 3.35 | 3.51 | 3.51 | 3.85% | 204,218,500 |
| Dec 17, 2025 | 3.39 | 3.47 | 3.32 | 3.38 | 3.38 | -0.59% | 132,815,418 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.36 | 3.40 | 3.40 | -5.29% | 159,530,200 |
| Dec 15, 2025 | 3.47 | 3.65 | 3.43 | 3.59 | 3.59 | 2.28% | 184,110,700 |
| Dec 12, 2025 | 3.51 | 3.64 | 3.45 | 3.51 | 3.51 | -1.13% | 190,984,800 |
| Dec 11, 2025 | 3.83 | 3.87 | 3.53 | 3.55 | 3.55 | -8.97% | 299,798,000 |
| Dec 10, 2025 | 3.85 | 4.03 | 3.81 | 3.90 | 3.90 | -7.58% | 397,154,000 |
| Dec 9, 2025 | 4.43 | 4.50 | 4.22 | 4.22 | 4.22 | -10.02% | 235,762,300 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.05 | 4.69 | 4.69 | 10.09% | 551,018,403 |
| Dec 5, 2025 | 3.99 | 4.26 | 3.98 | 4.26 | 4.26 | 10.08% | 90,752,380 |
| Dec 4, 2025 | 3.78 | 3.87 | 3.60 | 3.87 | 3.87 | 9.94% | 335,684,100 |
| Dec 3, 2025 | 3.21 | 3.52 | 3.18 | 3.52 | 3.52 | 10.00% | 105,272,900 |
| Dec 2, 2025 | 3.15 | 3.25 | 3.14 | 3.20 | 3.20 | 1.27% | 79,152,070 |
| Dec 1, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 71,564,320 |
| Nov 28, 2025 | 3.13 | 3.15 | 3.07 | 3.12 | 3.12 | 0.65% | 85,323,546 |
| Nov 27, 2025 | 3.18 | 3.22 | 3.08 | 3.10 | 3.10 | -2.82% | 167,849,272 |
| Nov 26, 2025 | 2.91 | 3.19 | 2.90 | 3.19 | 3.19 | 10.00% | 157,485,500 |
| Nov 25, 2025 | 2.86 | 2.93 | 2.84 | 2.90 | 2.90 | 2.11% | 27,640,400 |
| Nov 24, 2025 | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | 0.71% | 27,500,070 |
| Nov 21, 2025 | 2.94 | 2.97 | 2.82 | 2.82 | 2.82 | -5.05% | 46,000,200 |
| Nov 20, 2025 | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | - | 24,359,900 |
| Nov 19, 2025 | 3.03 | 3.03 | 2.95 | 2.97 | 2.97 | -1.66% | 25,532,540 |
| Nov 18, 2025 | 3.05 | 3.09 | 2.99 | 3.02 | 3.02 | -1.31% | 36,189,850 |
| Nov 17, 2025 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | -1.29% | 39,546,270 |
| Nov 14, 2025 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | 1.31% | 48,514,030 |
| Nov 13, 2025 | 3.03 | 3.07 | 3.01 | 3.06 | 3.06 | 0.66% | 33,154,760 |
| Nov 12, 2025 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.33% | 30,025,360 |
| Nov 11, 2025 | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 1.34% | 24,435,390 |
| Nov 10, 2025 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | 1.01% | 26,678,620 |
| Nov 7, 2025 | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 21,913,100 |
| Nov 6, 2025 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 0.68% | 22,872,300 |
| Nov 5, 2025 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | 0.68% | 22,308,600 |
| Nov 4, 2025 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | - | 19,264,030 |
| Nov 3, 2025 | 2.89 | 2.93 | 2.88 | 2.93 | 2.93 | 1.74% | 21,330,100 |
| Oct 31, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 18,696,780 |
| Oct 30, 2025 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 21,818,200 |
| Oct 29, 2025 | 2.89 | 2.90 | 2.86 | 2.90 | 2.90 | 0.35% | 13,615,290 |
| Oct 28, 2025 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | - | 13,442,100 |
| Oct 27, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.34% | 16,633,540 |
| Oct 24, 2025 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 17,192,400 |
| Oct 23, 2025 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 17,356,650 |
| Oct 22, 2025 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | - | 20,245,000 |
| Oct 21, 2025 | 2.87 | 2.93 | 2.86 | 2.93 | 2.93 | 2.09% | 27,925,250 |
| Oct 20, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | 0.70% | 12,975,900 |
| Oct 17, 2025 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.70% | 19,731,250 |
| Oct 16, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | - | 14,448,000 |
| Oct 15, 2025 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.35% | 15,562,740 |
| Oct 14, 2025 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | - | 19,270,320 |
| Oct 13, 2025 | 2.81 | 2.87 | 2.79 | 2.86 | 2.86 | - | 19,383,090 |
| Oct 10, 2025 | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | 1.06% | 18,359,220 |
| Oct 9, 2025 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | - | 12,235,700 |