Teyi Pharmaceutical Group Co.,Ltd - 002728.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.46	12.29	12.29	12.52	12.27	21.29M
February 12, 2026	12.64	12.39	12.39	12.64	12.35	26.49M
February 11, 2026	12.91	12.62	12.62	13.08	12.62	41.71M
February 10, 2026	12.95	12.97	12.97	13.31	12.9	53.51M
February 09, 2026	13.02	13.08	13.08	13.42	12.66	103.7M
February 06, 2026	13.15	13.15	13.15	13.15	12.99	52.5M
February 05, 2026	11.92	11.95	11.95	12.15	11.86	30.55M
February 04, 2026	11.74	12.01	12.01	12.02	11.71	28.85M
February 03, 2026	11.84	11.83	11.83	11.86	11.51	30.08M
February 02, 2026	11.73	11.64	11.64	12.1	11.63	35.29M
January 30, 2026	12.21	11.87	11.87	12.5	11.72	48.91M
January 29, 2026	12.75	12.36	12.36	12.75	12.25	62.82M
January 28, 2026	13.19	12.95	12.95	13.5	12.9	93.8M
January 27, 2026	13.5	13.84	13.84	14.47	13.25	151.42M
January 26, 2026	12.14	13.19	13.19	13.19	12.12	59.59M
January 23, 2026	11.88	11.99	11.99	12.07	11.82	50.24M
January 22, 2026	11.55	11.72	11.72	11.72	11.5	21.98M
January 21, 2026	11.64	11.52	11.52	11.64	11.43	19.42M
January 20, 2026	11.66	11.67	11.67	11.97	11.56	27.91M
January 19, 2026	11.48	11.69	11.69	11.72	11.4	21.21M
January 16, 2026	11.45	11.52	11.52	11.54	11.32	21.66M
January 15, 2026	11.6	11.45	11.45	11.6	11.37	26.42M
January 14, 2026	11.8	11.68	11.68	11.88	11.45	46.13M
January 13, 2026	11.63	11.77	11.77	12.11	11.63	71.38M
January 12, 2026	11.69	11.66	11.66	11.69	11.46	32.83M
January 09, 2026	11.52	11.68	11.68	11.72	11.44	35.12M
January 08, 2026	11.44	11.52	11.52	11.58	11.4	27.25M
January 07, 2026	11.39	11.45	11.45	11.56	11.34	30.03M
January 06, 2026	11.39	11.36	11.36	11.5	11.25	33.84M
January 05, 2026	10.85	11.4	11.4	11.45	10.85	46.18M
December 31, 2025	10.97	10.85	10.85	11.01	10.84	17.8M
December 30, 2025	11.01	10.97	10.97	11.11	10.83	24.36M
December 29, 2025	11.25	11.05	11.05	11.26	11.02	28.94M
December 26, 2025	11.19	11.32	11.32	11.43	11.11	40.05M
December 25, 2025	11.1	11.22	11.22	11.22	11.01	26.22M
December 24, 2025	11.13	11.1	11.1	11.22	11.03	25.56M
December 23, 2025	11.18	11.24	11.24	11.36	10.93	39.47M
December 22, 2025	11.09	11.17	11.17	11.23	10.99	24.53M
December 19, 2025	11	11.1	11.1	11.13	10.91	27.14M
December 18, 2025	11.17	11.08	11.08	11.4	11.01	30.09M
December 17, 2025	11.12	11.29	11.29	11.33	11.09	25.43M
December 16, 2025	11.59	11.13	11.13	11.64	11.07	31.46M
December 15, 2025	11.65	11.59	11.59	11.78	11.51	26.08M
December 12, 2025	11.93	11.74	11.74	11.93	11.67	27.55M
December 11, 2025	12.28	11.92	11.92	12.31	11.88	37.68M
December 10, 2025	12.28	12.37	12.37	12.37	12.1	37.22M
December 09, 2025	12.75	12.28	12.28	12.84	12.24	54.76M
December 08, 2025	13.2	12.88	12.88	13.26	12.82	54.52M
December 05, 2025	13	13.05	13.05	13.17	12.67	62.72M
December 04, 2025	14.83	13.27	13.27	14.83	13.22	91.43M
December 03, 2025	13.63	14.52	14.52	14.99	13.4	129.84M
December 02, 2025	13.78	13.68	13.68	14.19	13.56	73.34M
December 01, 2025	14.01	13.9	13.9	14.21	13.74	90.64M
November 28, 2025	14.83	14.01	14.01	15.05	13.88	133.73M
November 27, 2025	13.47	14.97	14.97	14.97	13.46	137.13M
November 26, 2025	13.51	13.61	13.61	14.37	13.51	145.35M
November 25, 2025	12.14	13.35	13.35	13.35	12.07	93.02M
November 24, 2025	12.01	12.14	12.14	12.5	11.91	65.12M
November 21, 2025	11.97	11.82	11.82	12.67	11.67	70.26M
November 20, 2025	12.32	12.19	12.19	12.56	12.05	58.57M

Teyi Pharmaceutical Group Co.,Ltd (002728.SZ) SHZ