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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.69	13.48	13.48	13.84	13.42	10.87M
November 18, 2025	13.8	13.71	13.71	13.94	13.64	7.74M
November 17, 2025	14.16	13.82	13.82	14.17	13.8	12.64M
November 14, 2025	14.01	14.17	14.17	14.42	13.98	15.21M
November 13, 2025	14.04	14.07	14.07	14.12	13.86	10.67M
November 12, 2025	13.88	14.04	14.04	14.29	13.86	19.1M
November 11, 2025	13.77	13.86	13.86	13.93	13.67	9.02M
November 10, 2025	13.55	13.78	13.78	13.84	13.46	10.25M
November 07, 2025	13.43	13.54	13.54	13.62	13.36	8.84M
November 06, 2025	13.41	13.43	13.43	13.49	13.33	6.34M
November 05, 2025	13.33	13.4	13.4	13.47	13.33	6.34M
November 04, 2025	13.37	13.4	13.4	13.5	13.27	8.55M
November 03, 2025	13.41	13.37	13.37	13.51	13.33	11.73M
October 31, 2025	13.59	13.41	13.41	13.65	13.3	17.19M
October 30, 2025	13.81	13.77	13.77	13.96	13.7	6.1M
October 29, 2025	13.9	13.81	13.81	13.91	13.72	5.63M
October 28, 2025	13.92	13.94	13.94	14.03	13.89	4.52M
October 27, 2025	13.89	13.93	13.93	14.03	13.82	5.87M
October 24, 2025	14.14	13.87	13.87	14.14	13.86	8.15M
October 23, 2025	13.98	14.15	14.15	14.16	13.91	5.83M
October 22, 2025	13.99	13.98	13.98	14.11	13.92	6.04M
October 21, 2025	13.87	13.99	13.99	14.01	13.77	4.87M
October 20, 2025	13.86	13.88	13.88	14.03	13.82	5.66M
October 17, 2025	14.02	13.86	13.86	14.1	13.82	7.17M
October 16, 2025	14.05	13.98	13.98	14.11	13.9	6.11M
October 15, 2025	13.86	14.06	14.06	14.09	13.8	6.69M
October 14, 2025	13.77	13.83	13.83	13.89	13.73	6.23M
October 13, 2025	13.71	13.74	13.74	13.8	13.57	7.44M
October 10, 2025	13.95	14.04	14.04	14.07	13.82	6.87M
October 09, 2025	13.99	13.9	13.9	13.99	13.66	6.87M
September 30, 2025	13.96	13.92	13.92	13.96	13.83	4.24M
September 29, 2025	14	13.92	13.92	14	13.7	5.32M
September 26, 2025	14.64	14.04	14.04	14.64	13.91	5.56M
September 25, 2025	14.28	14.13	14.13	14.35	14.06	5.38M
September 24, 2025	14.26	14.44	14.24	14.45	14.22	5.06M
September 23, 2025	14.25	14.35	14.15	14.35	14.01	9.02M
September 22, 2025	14.45	14.28	14.08	14.53	14.18	8.85M
September 19, 2025	14.64	14.49	14.29	14.64	14.43	7.23M
September 18, 2025	15	14.67	14.47	15	14.52	17.14M
September 17, 2025	14.97	14.98	14.77	15.1	14.89	7.32M
September 16, 2025	14.95	14.97	14.76	14.99	14.85	6.39M
September 15, 2025	15.06	14.98	14.77	15.06	14.9	6.66M
September 12, 2025	15.08	15.07	14.86	15.23	15.05	6.43M
September 11, 2025	15.17	15.15	14.94	15.19	14.83	12.74M
September 10, 2025	15.1	15.14	14.93	15.17	15.02	6.73M
September 09, 2025	15.23	15.18	14.97	15.33	15.01	11.66M
September 08, 2025	14.94	15.22	15.01	15.23	14.88	13.87M
September 05, 2025	14.97	14.96	14.96	15.1	14.68	9.46M

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