Yantai Dongcheng Pharmaceutical Group Co.,Ltd. - 002675.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.99	15.2	15.2	15.45	14.86	8.58M
September 29, 2025	14.82	14.98	14.98	15.14	14.63	8.7M
September 26, 2025	15	14.84	14.84	15.14	14.81	9.59M
September 25, 2025	15.38	15.06	15.06	15.75	15.01	16.3M
September 24, 2025	15.35	15.36	15.36	15.36	14.93	9.24M
September 23, 2025	15.44	15.08	15.08	15.44	14.83	9.55M
September 22, 2025	15.51	15.42	15.42	15.63	15.34	6.33M
September 19, 2025	16.01	15.43	15.43	16.01	15.31	9.88M
September 18, 2025	15.95	15.74	15.74	16.17	15.59	11.48M
September 17, 2025	15.94	15.95	15.95	16.19	15.85	8.79M
September 16, 2025	15.8	15.93	15.93	15.94	15.56	8.08M
September 15, 2025	16.14	15.8	15.8	16.24	15.77	9.91M
September 12, 2025	16.01	16.11	16.11	16.2	15.82	9.98M
September 11, 2025	15.7	15.96	15.96	15.96	15.4	14.7M
September 10, 2025	15.95	15.88	15.88	16.1	15.78	6.93M
September 09, 2025	16.43	15.92	15.92	16.43	15.8	11.79M
September 08, 2025	16.45	16.41	16.41	16.56	16.17	10.05M
September 05, 2025	15.97	16.33	16.33	16.38	15.8	12.47M
September 04, 2025	16.03	15.99	15.99	16.47	15.73	15.38M
September 03, 2025	16.25	16.03	16.03	16.33	15.98	9.32M
September 02, 2025	16.66	16.17	16.17	16.7	16.09	12.89M
September 01, 2025	16.66	16.66	16.66	16.88	16.53	11.84M
August 29, 2025	16.65	16.71	16.71	17.56	16.53	21.64M
August 28, 2025	16.5	16.39	16.39	16.73	15.94	16.57M
August 27, 2025	17.55	16.49	16.49	17.6	16.43	24.6M
August 26, 2025	17.77	17.51	17.51	17.92	17.45	13.93M
August 25, 2025	17.57	17.61	17.61	18.1	17.48	20.03M
August 22, 2025	17.61	17.57	17.57	18.06	17.4	15.47M
August 21, 2025	17.67	17.53	17.53	17.93	17.51	10.46M
August 20, 2025	17.76	17.64	17.64	18.07	17.38	14.8M
August 19, 2025	17.73	17.75	17.75	18.26	17.69	20.05M
August 18, 2025	18.07	17.68	17.68	18.12	17.5	26.24M
August 15, 2025	18.06	18.1	18.1	18.64	18.01	27.14M
August 14, 2025	17.72	18.29	18.29	18.68	17.6	35.49M
August 13, 2025	17.07	17.55	17.55	17.63	17.03	20.65M
August 12, 2025	17.2	17.11	17.11	17.49	16.97	11.07M
August 11, 2025	17.18	17.25	17.25	17.36	17.1	11.92M
August 08, 2025	17.33	17.19	17.19	17.36	16.9	14.53M
August 07, 2025	17.97	17.37	17.37	18.28	17.23	28.76M
August 06, 2025	17.6	18.15	18.15	18.35	17.42	33.78M
August 05, 2025	17.5	17.49	17.49	17.85	17.26	28.74M
August 04, 2025	17.2	17.46	17.46	17.76	17.09	37.24M
August 01, 2025	16.79	16.89	16.89	17.56	16.79	35.84M
July 31, 2025	17.6	16.9	16.9	17.92	16.8	48.75M
July 30, 2025	16.28	17.6	17.6	17.6	16.28	21.14M
July 29, 2025	15.68	16	16	16.09	15.51	12.93M
July 28, 2025	15.71	15.65	15.65	15.84	15.6	8.83M
July 25, 2025	15.65	15.72	15.72	15.97	15.53	11.46M
July 24, 2025	15.57	15.62	15.62	15.81	15.5	9.58M
July 23, 2025	15.67	15.63	15.63	15.8	15.52	14.39M
July 22, 2025	15.42	15.81	15.81	15.86	15.42	18.49M
July 21, 2025	15.23	15.48	15.48	15.66	14.98	14.78M
July 18, 2025	15.11	15.2	15.2	15.2	14.86	10.03M
July 17, 2025	15.06	15.2	15.2	15.27	14.89	15.34M
July 16, 2025	14.49	15.07	15.07	15.08	14.4	25.55M
July 15, 2025	14.25	14.52	14.52	14.56	14	13.08M
July 14, 2025	14.32	14.32	14.32	14.42	14.22	7.8M
July 11, 2025	14.35	14.36	14.36	14.58	14.3	8.43M
July 10, 2025	14.32	14.35	14.35	14.62	14.22	10.65M
July 09, 2025	14.37	14.31	14.31	14.42	14.22	8.44M

Yantai Dongcheng Pharmaceutical Group Co.,Ltd. (002675.SZ) SHZ