Qianjiang Yongan Pharmaceutical Co., Ltd. - 002365.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.32	17.22	17.22	17.4	17.15	6.47M
September 25, 2025	17.77	17.43	17.43	17.77	17.38	7.69M
September 24, 2025	17.33	17.52	17.52	17.55	17.21	8.28M
September 23, 2025	17.7	17.4	17.4	17.8	17.1	11.5M
September 22, 2025	17.8	17.73	17.73	18.03	17.6	7.13M
September 19, 2025	18.09	17.83	17.83	18.09	17.81	9.02M
September 18, 2025	18.11	18.14	18.14	18.2	17.89	12.03M
September 17, 2025	18.4	18.11	18.11	18.63	18.1	12.47M
September 16, 2025	18.24	18.45	18.45	18.48	18.04	12.32M
September 15, 2025	18.38	18.3	18.3	18.45	18.18	10.25M
September 12, 2025	18.28	18.27	18.27	18.35	18.06	12.98M
September 11, 2025	18.12	18.37	18.37	18.38	17.8	14.56M
September 10, 2025	18.62	18.3	18.3	18.79	18.16	19.16M
September 09, 2025	18.5	18.92	18.92	19.61	18.36	30.48M
September 08, 2025	17.99	18.36	18.36	18.8	17.99	16.66M
September 05, 2025	18.69	18.13	18.13	18.69	17.4	29.72M
September 04, 2025	18.51	18.98	18.98	19.36	18.36	40.1M
September 03, 2025	18.37	18.02	18.02	18.78	17.91	17.16M
September 02, 2025	18.62	18.34	18.34	18.79	18.22	13.99M
September 01, 2025	18.27	18.72	18.72	18.75	18.18	17.64M
August 29, 2025	18.6	18.27	18.27	18.62	18.24	17.09M
August 28, 2025	19.49	18.59	18.59	19.49	18.01	29.82M
August 27, 2025	19.9	19.34	19.34	19.93	19.33	22.74M
August 26, 2025	19.92	19.93	19.93	20.08	19.83	14.07M
August 25, 2025	19.89	19.97	19.97	20.1	19.84	15.81M
August 22, 2025	20.15	19.91	19.91	20.18	19.82	21.73M
August 21, 2025	20.21	20.3	20.3	20.48	20.06	18.06M
August 20, 2025	20.54	20.18	20.18	20.54	20.05	19.65M
August 19, 2025	20.72	20.54	20.54	20.96	20.42	24.35M
August 18, 2025	21.23	20.69	20.69	21.23	20.51	38.97M
August 15, 2025	21.65	21.22	21.22	21.68	20.61	48.11M
August 14, 2025	20.41	21.86	21.86	22.72	20.4	73.91M
August 13, 2025	20.34	20.66	20.66	21.3	20.1	42.66M
August 12, 2025	20.29	20.34	20.34	20.47	19.94	22.79M
August 11, 2025	19.56	20.33	20.33	20.5	19.55	34.71M
August 08, 2025	19.82	19.7	19.7	20.54	19.65	32.03M
August 07, 2025	19.78	20.02	20.02	20.02	19.51	23.52M
August 06, 2025	20.08	19.79	19.79	20.13	19.72	19.99M
August 05, 2025	19.6	20.1	20.1	20.23	19.6	34.24M
August 04, 2025	19.49	19.6	19.6	19.6	19.2	17.43M
August 01, 2025	19.59	19.6	19.6	19.74	19.43	16.34M
July 31, 2025	19.93	19.59	19.59	20.02	19.58	23.28M
July 30, 2025	20.29	20.11	20.11	20.9	19.94	29.48M
July 29, 2025	20.66	20.43	20.43	20.68	20.05	21.84M
July 28, 2025	20.36	20.68	20.68	20.8	20.36	19.6M
July 25, 2025	20.5	20.42	20.42	20.9	20.35	23.92M
July 24, 2025	20.8	20.79	20.79	21.08	20.44	29.92M
July 23, 2025	21.09	20.91	20.91	21.41	20.7	30.48M
July 22, 2025	21.68	21.17	21.17	21.84	20.99	46.06M
July 21, 2025	24	22.26	22.26	24	21.72	63.52M
July 18, 2025	24.36	23.67	23.67	24.51	23.39	28.19M
July 17, 2025	23.39	24.35	24.35	24.75	23.15	33.9M
July 16, 2025	23.12	23.4	23.4	23.65	23.11	29.5M
July 15, 2025	23.66	23.05	23.05	24.1	23.05	46.16M
July 14, 2025	26.31	25.61	25.61	26.35	25.55	29.12M
July 11, 2025	26.04	27.01	27.01	27.32	25.72	33.59M
July 10, 2025	28.03	26.26	26.26	28.06	26.26	40.57M
July 09, 2025	28.18	28.24	28.24	29	27.74	35.32M
July 08, 2025	29.9	28.8	28.7	29.92	28.11	51.4M
July 07, 2025	29.88	30.6	30.49	32.14	29.6	66.26M

Qianjiang Yongan Pharmaceutical Co., Ltd. (002365.SZ) SHZ