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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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