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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.23	17.29	17.29	17.6	17.1	9.54M
November 06, 2025	17.73	17.27	17.27	17.73	17.21	11.22M
November 05, 2025	17.1	17.63	17.63	17.75	17.01	18.22M
November 04, 2025	17.5	17.22	17.22	17.5	17.08	8.3M
November 03, 2025	17.36	17.5	17.5	17.53	17.23	10.53M
October 31, 2025	16.89	17.32	17.32	17.47	16.89	12.8M
October 30, 2025	17.19	16.89	16.89	17.26	16.82	10.91M
October 29, 2025	17.27	17.22	17.22	17.28	17.01	8.67M
October 28, 2025	17.4	17.3	17.3	17.41	17.22	8.39M
October 27, 2025	17.37	17.45	17.45	17.56	17.37	7.79M
October 24, 2025	17.42	17.36	17.36	17.54	17.28	9.94M
October 23, 2025	17.88	17.54	17.54	18.39	17.38	11.51M
October 22, 2025	17.88	17.82	17.82	18.14	17.67	12.58M
October 21, 2025	17.83	17.95	17.95	17.96	17.52	12.35M
October 20, 2025	18.2	17.82	17.82	18.35	17.73	14.23M
October 17, 2025	18.63	18.18	18.18	18.75	18.15	17.38M
October 16, 2025	19.3	18.85	18.85	19.32	18.7	25.49M
October 15, 2025	18.54	19.55	19.55	19.9	18.3	44.68M
October 14, 2025	18.63	18.7	18.7	19.2	18.38	36.99M
October 13, 2025	17.51	18.63	18.63	18.7	17.4	32.46M
October 10, 2025	17.75	17.82	17.82	18.19	17.67	16.1M
October 09, 2025	17.96	17.83	17.83	17.96	17.35	29.29M
September 30, 2025	17.26	18.08	18.08	18.6	17.02	40.67M
September 29, 2025	17.16	16.91	16.91	17.16	16.78	9.12M
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

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