Yixintang Pharmaceutical Group Co., Ltd. - 002727.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.7	13.54	13.54	13.75	13.51	7.82M
February 12, 2026	13.87	13.7	13.7	13.88	13.61	9.31M
February 11, 2026	14.08	13.87	13.87	14.14	13.85	12.86M
February 10, 2026	14.73	14.09	14.09	14.8	14.08	20.62M
February 09, 2026	14.1	14.38	14.38	14.65	14.02	21.76M
February 06, 2026	14.25	13.95	13.95	14.28	13.91	15.19M
February 05, 2026	14.05	14.13	14.13	14.28	14	12.44M
February 04, 2026	13.89	14.05	14.05	14.05	13.83	10.44M
February 03, 2026	13.85	13.89	13.89	13.98	13.76	7.95M
February 02, 2026	14	13.74	13.74	14.09	13.7	12.34M
January 30, 2026	14.1	14.06	14.06	14.27	13.88	14.61M
January 29, 2026	13.99	14.09	14.09	14.2	13.77	14.79M
January 28, 2026	13.95	14.09	14.09	14.36	13.9	22.01M
January 27, 2026	14.29	14	14	14.37	13.87	23.34M
January 26, 2026	13.99	13.89	13.89	14.08	13.71	17.29M
January 23, 2026	14.12	14.04	14.04	14.35	13.92	36.64M
January 22, 2026	13.45	13.65	13.65	13.73	13.42	11.26M
January 21, 2026	13.53	13.45	13.45	13.57	13.39	9.52M
January 20, 2026	13.55	13.58	13.58	13.63	13.45	9.23M
January 19, 2026	13.2	13.55	13.55	13.65	13.07	12.77M
January 16, 2026	13.49	13.22	13.22	13.55	13.2	11.05M
January 15, 2026	13.57	13.48	13.48	13.66	13.43	10.66M
January 14, 2026	13.53	13.62	13.62	13.82	13.43	22.92M
January 13, 2026	13.47	13.57	13.57	13.81	13.35	24.31M
January 12, 2026	13.31	13.4	13.4	13.4	13.24	14.1M
January 09, 2026	13.21	13.3	13.3	13.34	13.15	10.92M
January 08, 2026	13.12	13.22	13.22	13.28	13.09	9.54M
January 07, 2026	13.18	13.08	13.08	13.26	13.04	10.18M
January 06, 2026	13.13	13.18	13.18	13.18	13.07	10.37M
January 05, 2026	12.92	13.11	13.11	13.11	12.92	10.18M
December 31, 2025	13.13	12.86	12.86	13.19	12.85	10.89M
December 30, 2025	13.31	13.13	13.13	13.37	13.05	12.32M
December 29, 2025	13.59	13.37	13.37	13.6	13.27	11.51M
December 26, 2025	13.68	13.6	13.6	13.76	13.51	11.01M
December 25, 2025	13.66	13.69	13.69	13.78	13.62	10.09M
December 24, 2025	13.71	13.68	13.68	13.73	13.53	12.82M
December 23, 2025	13.85	13.7	13.7	13.93	13.7	16.48M
December 22, 2025	13.92	13.9	13.9	13.97	13.75	24.83M
December 19, 2025	13.8	13.99	13.99	14.33	13.5	49.49M
December 18, 2025	12.63	13.93	13.93	13.93	12.6	36.78M
December 17, 2025	12.44	12.66	12.66	12.7	12.43	7.34M
December 16, 2025	12.56	12.49	12.49	12.62	12.45	4.54M
December 15, 2025	12.55	12.56	12.56	12.64	12.45	4.19M
December 12, 2025	12.65	12.56	12.56	12.68	12.56	5.66M
December 11, 2025	13.05	12.66	12.66	13.09	12.6	9.32M
December 10, 2025	12.88	13.01	13.01	13.08	12.88	5.15M
December 09, 2025	13.01	12.92	12.92	13.04	12.9	4.35M
December 08, 2025	13.09	13.01	13.01	13.19	13	6.97M
December 05, 2025	13.03	13.07	13.07	13.09	12.86	4.87M
December 04, 2025	12.91	13.03	13.03	13.22	12.91	4.77M
December 03, 2025	13.14	13.18	13.18	13.25	13.07	5.98M
December 02, 2025	13.05	13.14	13.14	13.17	13	5.15M
December 01, 2025	12.96	13.05	13.05	13.09	12.92	4.74M
November 28, 2025	12.91	12.99	12.99	13.03	12.85	5.34M
November 27, 2025	13.02	12.95	12.95	13.02	12.87	4.72M
November 26, 2025	12.93	13.03	13.03	13.15	12.9	6.63M
November 25, 2025	12.89	12.93	12.93	13.03	12.8	6.55M
November 24, 2025	12.71	12.82	12.82	12.89	12.6	7.24M
November 21, 2025	13.23	12.67	12.67	13.29	12.65	15.06M
November 20, 2025	13.49	13.31	13.31	13.54	13.28	9.63M

Yixintang Pharmaceutical Group Co., Ltd. (002727.SZ) SHZ