Realcan Pharmaceutical Group Co., Ltd. (SHE:002589)
China
· Delayed Price · Currency is CNY 3.250
+0.030 (0.93%)
Apr 29, 2026, 3:04 PM CST
SHE:002589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.30 | 3.19 | 3.22 | 3.22 | 0.31% | 53,327,000 |
| Apr 27, 2026 | 3.20 | 3.21 | 3.11 | 3.21 | 3.21 | -0.31% | 55,488,320 |
| Apr 24, 2026 | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | -0.62% | 53,482,020 |
| Apr 23, 2026 | 3.34 | 3.35 | 3.22 | 3.24 | 3.24 | -2.70% | 77,202,977 |
| Apr 22, 2026 | 3.31 | 3.34 | 3.25 | 3.33 | 3.33 | -0.60% | 78,853,978 |
| Apr 21, 2026 | 3.40 | 3.49 | 3.33 | 3.35 | 3.35 | -2.33% | 118,613,000 |
| Apr 20, 2026 | 3.45 | 3.48 | 3.37 | 3.43 | 3.43 | - | 119,877,796 |
| Apr 17, 2026 | 3.61 | 3.63 | 3.41 | 3.43 | 3.43 | -5.77% | 241,839,926 |
| Apr 16, 2026 | 3.87 | 3.95 | 3.60 | 3.64 | 3.64 | 1.39% | 388,673,056 |
| Apr 15, 2026 | 3.32 | 3.59 | 3.31 | 3.59 | 3.59 | 10.12% | 93,969,804 |
| Apr 14, 2026 | 3.31 | 3.32 | 3.20 | 3.26 | 3.26 | -1.51% | 75,168,160 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -3.78% | 92,169,251 |
| Apr 10, 2026 | 3.49 | 3.55 | 3.33 | 3.44 | 3.44 | -2.27% | 149,521,200 |
| Apr 9, 2026 | 3.40 | 3.75 | 3.36 | 3.52 | 3.52 | 2.92% | 204,979,800 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.39 | 3.42 | 3.42 | -4.20% | 151,787,200 |
| Apr 7, 2026 | 3.39 | 3.62 | 3.27 | 3.57 | 3.57 | 5.62% | 205,123,400 |
| Apr 3, 2026 | 3.24 | 3.44 | 3.17 | 3.38 | 3.38 | 2.11% | 156,809,643 |
| Apr 2, 2026 | 3.21 | 3.32 | 3.19 | 3.31 | 3.31 | 3.12% | 115,961,500 |
| Apr 1, 2026 | 3.15 | 3.23 | 3.07 | 3.21 | 3.21 | 2.88% | 72,086,040 |
| Mar 31, 2026 | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.95% | 37,810,500 |
| Mar 30, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | 1.94% | 41,222,420 |
| Mar 27, 2026 | 2.97 | 3.10 | 2.96 | 3.09 | 3.09 | 3.34% | 42,211,130 |
| Mar 26, 2026 | 3.04 | 3.07 | 2.98 | 2.99 | 2.99 | -1.32% | 24,418,800 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.96 | 3.03 | 3.03 | 1.68% | 27,900,830 |
| Mar 24, 2026 | 2.91 | 2.99 | 2.87 | 2.98 | 2.98 | 4.56% | 48,386,635 |
| Mar 23, 2026 | 2.95 | 2.97 | 2.83 | 2.85 | 2.85 | -5.00% | 42,097,490 |
| Mar 20, 2026 | 3.07 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 30,493,100 |
| Mar 19, 2026 | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -2.23% | 27,425,570 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 30,201,100 |
| Mar 17, 2026 | 3.17 | 3.23 | 3.16 | 3.17 | 3.17 | - | 42,688,200 |
| Mar 16, 2026 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | 0.32% | 23,382,520 |
| Mar 13, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 32,177,632 |
| Mar 12, 2026 | 3.15 | 3.20 | 3.14 | 3.17 | 3.17 | 0.32% | 29,838,320 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | -0.94% | 25,001,780 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 0.63% | 21,939,600 |
| 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 |