Shijiazhuang Yiling Pharmaceutical Co., Ltd. - 002603.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.03	18.18	18.18	19.03	18.14	37.6M
December 03, 2025	18.76	18.81	18.81	19.1	18.66	36.31M
December 02, 2025	18.86	18.65	18.65	18.98	18.6	20.77M
December 01, 2025	18.65	18.85	18.85	19.04	18.59	26.31M
November 28, 2025	19.03	18.67	18.67	19.06	18.54	34.74M
November 27, 2025	19.25	19.13	19.13	19.37	18.97	36.96M
November 26, 2025	19.06	19.17	19.17	19.58	18.98	52.78M
November 25, 2025	18.2	19.16	19.16	19.35	18.2	62.37M
November 24, 2025	18.21	18.09	18.09	18.52	18.03	31.61M
November 21, 2025	18.5	18.07	18.07	18.75	18.02	34.25M
November 20, 2025	18.85	18.76	18.76	19.15	18.69	28.9M
November 19, 2025	19.26	18.86	18.86	19.39	18.72	37.37M
November 18, 2025	19.76	19.32	19.32	20.01	19.13	55.41M
November 17, 2025	21.06	19.91	19.91	21.1	19.81	71.98M
November 14, 2025	20	21.05	21.05	21.58	20	90.54M
November 13, 2025	20.11	20.41	20.41	21	19.62	79.7M
November 12, 2025	20.58	20.01	20.01	20.6	19.85	66.86M
November 11, 2025	19	20.47	20.47	20.49	18.82	88.21M
November 10, 2025	18.88	19.2	19.2	19.25	18.58	67.58M
November 07, 2025	17.51	18.72	18.72	19.25	17.47	72.95M
November 06, 2025	17.74	17.52	17.52	17.74	17.46	15.47M
November 05, 2025	17.3	17.74	17.74	17.83	17.3	16.69M
November 04, 2025	17.84	17.61	17.61	17.85	17.51	19.04M
November 03, 2025	18	17.91	17.91	18.16	17.63	30.03M
October 31, 2025	17.6	17.88	17.88	17.99	17.57	28.82M
October 30, 2025	17.86	17.51	17.51	18.03	17.43	20.57M
October 29, 2025	17.55	17.8	17.8	17.9	17.55	23.93M
October 28, 2025	17.35	17.7	17.7	18.23	17.2	55.77M
October 27, 2025	17.09	17.15	17.15	17.28	16.9	21.34M
October 24, 2025	17.25	17.1	17.1	17.25	17.02	19.47M
October 23, 2025	17.5	17.26	17.26	17.56	17.09	28.66M
October 22, 2025	17	17.47	17.47	17.78	16.9	47.21M
October 21, 2025	17.08	17.43	17.13	17.44	17.06	28.22M
October 20, 2025	17.03	17.08	16.79	17.15	16.81	24.43M
October 17, 2025	16.9	16.94	16.94	17.4	16.8	38.77M
October 16, 2025	16.17	17	17	17.1	16.11	50.09M
October 15, 2025	15.86	16.16	16.16	16.17	15.85	12.59M
October 14, 2025	16.06	15.87	15.87	16.1	15.81	14.1M
October 13, 2025	15.88	16.03	16.03	16.08	15.76	12.52M
October 10, 2025	16.2	16.22	16.22	16.32	16.12	12.51M
October 09, 2025	15.93	16.2	16.2	16.26	15.93	16.73M
September 30, 2025	15.9	15.89	15.89	15.92	15.82	9.63M
September 29, 2025	15.8	15.87	15.87	15.94	15.52	13.22M
September 26, 2025	15.95	15.81	15.81	15.95	15.79	9.69M
September 25, 2025	16.04	16.01	16.01	16.1	15.9	11.22M
September 24, 2025	15.88	16.07	16.07	16.08	15.84	14.75M
September 23, 2025	16.28	15.94	15.94	16.34	15.77	17.7M
September 22, 2025	16.56	16.28	16.28	16.73	16.22	12.98M
September 19, 2025	16.48	16.46	16.46	16.57	16.32	13.61M
September 18, 2025	16.86	16.53	16.53	16.89	16.38	21.24M
September 17, 2025	17.07	16.82	16.82	17.12	16.78	16.53M
September 16, 2025	16.97	17.07	17.07	17.28	16.71	21.83M
September 15, 2025	17.2	16.96	16.96	17.22	16.91	18.33M
September 12, 2025	17.45	17.2	17.2	17.64	17.15	20.75M
September 11, 2025	17.2	17.43	17.43	17.49	16.8	28.87M
September 10, 2025	17.46	17.33	17.33	17.62	17.25	24.27M
September 09, 2025	17.04	17.47	17.47	17.88	16.98	54.27M
September 08, 2025	16.34	17.03	17.03	17.27	16.31	44.73M
September 05, 2025	16.04	16.39	16.39	16.39	15.9	18.24M
September 04, 2025	16.51	16.07	16.07	16.56	15.82	30.39M

Shijiazhuang Yiling Pharmaceutical Co., Ltd. (002603.SZ) SHZ