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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.38	13.2	13.2	13.43	13.2	6.51M
February 12, 2026	13.57	13.36	13.36	13.59	13.32	7.71M
February 11, 2026	13.66	13.57	13.57	13.68	13.55	5.26M
February 10, 2026	13.61	13.64	13.64	13.7	13.55	5.27M
February 09, 2026	13.68	13.59	13.59	13.72	13.55	6.44M
February 06, 2026	13.65	13.61	13.61	13.95	13.58	8.02M
February 05, 2026	13.78	13.63	13.63	13.78	13.61	6.5M
February 04, 2026	13.51	13.75	13.75	13.78	13.41	9.08M
February 03, 2026	13.55	13.52	13.52	13.6	13.4	7.87M
February 02, 2026	13.69	13.5	13.5	13.86	13.48	11.29M
January 30, 2026	13.9	13.77	13.77	14.03	13.7	8.24M
January 29, 2026	13.98	13.92	13.92	14.18	13.85	9M
January 28, 2026	14.27	13.93	13.93	14.35	13.84	9.37M
January 27, 2026	14.37	14.27	14.27	14.4	13.91	10.85M
January 26, 2026	14.56	14.25	14.25	14.58	14.18	14.37M
January 23, 2026	14.66	14.55	14.55	14.78	14.47	15.36M
January 22, 2026	14.65	14.65	14.65	14.72	14.47	11.86M
January 21, 2026	14.27	14.65	14.65	14.79	14.22	18.88M
January 20, 2026	14.39	14.38	14.38	14.43	14.26	7.64M
January 19, 2026	14.43	14.4	14.4	14.6	14.33	8.18M
January 16, 2026	14.68	14.45	14.45	14.73	14.36	8.08M
January 15, 2026	14.88	14.63	14.63	14.9	14.59	7.22M
January 14, 2026	14.76	14.76	14.76	15.15	14.68	17.39M
January 13, 2026	14.59	14.84	14.84	14.86	14.55	13.01M
January 12, 2026	14.61	14.59	14.59	14.68	14.4	10.57M
January 09, 2026	14.49	14.5	14.5	14.93	14.34	11.13M
January 08, 2026	14.04	14.42	14.42	14.54	14.03	9.81M
January 07, 2026	14.12	14.03	14.03	14.25	14.02	7.17M
January 06, 2026	14.05	14.12	14.12	14.17	13.89	9.31M
January 05, 2026	13.85	14	14	14.03	13.75	10.36M
December 31, 2025	13.39	13.74	13.74	13.94	13.31	10.63M
December 30, 2025	13.57	13.36	13.36	13.65	13.35	7.78M
December 29, 2025	13.53	13.63	13.63	13.7	13.48	7.49M
December 26, 2025	13.7	13.53	13.53	13.77	13.5	5.63M
December 25, 2025	13.43	13.7	13.7	13.74	13.37	6.24M
December 24, 2025	13.32	13.43	13.43	13.45	13.24	5.15M
December 23, 2025	13.29	13.28	13.28	13.43	13.22	8.38M
December 22, 2025	13.48	13.28	13.28	13.58	13.26	10.91M
December 19, 2025	13.29	13.49	13.49	13.75	13.1	11.22M
December 18, 2025	13.22	13.28	13.28	13.39	13.2	4.73M
December 17, 2025	13.3	13.3	13.3	13.41	13.05	8.66M
December 16, 2025	13.64	13.3	13.3	13.65	13.24	8.07M
December 15, 2025	13.85	13.63	13.63	13.92	13.55	9.68M
December 12, 2025	13.94	13.95	13.95	14.01	13.75	12.13M
December 11, 2025	14.45	13.95	13.95	14.47	13.78	15.15M
December 10, 2025	14.8	14.42	14.42	14.81	14.36	7.39M
December 09, 2025	14.8	14.66	14.66	14.96	14.61	5.83M
December 08, 2025	15.08	14.8	14.8	15.25	14.76	6.89M
December 05, 2025	14.79	14.88	14.88	14.9	14.6	5.46M
December 04, 2025	14.9	14.89	14.89	14.99	14.73	5.17M
December 03, 2025	15	14.92	14.92	15.05	14.77	4.87M
December 02, 2025	15.27	14.98	14.98	15.35	14.94	5.17M
December 01, 2025	15.41	15.26	15.26	15.61	15.2	8.74M
November 28, 2025	14.74	15.25	15.25	15.25	14.57	10.38M
November 27, 2025	14.7	14.73	14.73	14.8	14.49	6.22M
November 26, 2025	14.74	14.7	14.7	14.94	14.61	6.42M
November 25, 2025	14.99	14.73	14.73	15.08	14.71	6.53M
November 24, 2025	14.79	14.9	14.9	15.08	14.72	5.96M
November 21, 2025	15.09	14.79	14.79	15.25	14.73	6.72M
November 20, 2025	15.03	15.14	15.14	15.24	15.03	5.04M

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