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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.71	12.35	12.35	12.87	12.07	77.17M
November 18, 2025	13.73	12.75	12.75	13.93	12.75	97.83M
November 17, 2025	14.6	14.17	14.17	14.8	13.88	127.73M
November 14, 2025	13.73	15.21	15.21	15.21	13.59	166.53M
November 13, 2025	11.16	13.83	13.83	14.58	11.16	143.88M
November 12, 2025	13.05	13.41	13.41	14.04	12.97	168.84M
November 11, 2025	11.53	12.76	12.76	12.76	11.33	87.02M
November 10, 2025	11.45	11.6	11.6	12	11.45	84.58M
November 07, 2025	11.16	11.22	11.22	11.46	11.06	58.34M
November 06, 2025	11.52	11.16	11.16	11.64	11.1	84.61M
November 05, 2025	11.21	11.84	11.84	12.21	11.14	100.11M
November 04, 2025	11.36	11.38	11.38	11.96	10.98	88.09M
November 03, 2025	10.62	11.29	11.29	11.66	10.62	98.01M
October 31, 2025	10.62	10.99	10.99	11.1	10.62	89.15M
October 30, 2025	10.94	10.54	10.54	11.14	10.52	61.25M
October 29, 2025	11.01	10.74	10.74	11.02	10.61	61.13M
October 28, 2025	10.71	11.04	11.04	11.58	10.5	94.4M
October 27, 2025	10.62	10.87	10.87	11.08	10.36	101.24M
October 24, 2025	10.94	10.85	10.85	11.41	10.52	110.13M
October 23, 2025	11.16	10.75	10.75	11.68	10.59	143.65M
October 22, 2025	9.81	11.09	11.09	11.09	9.81	113.41M
October 21, 2025	9.45	10.08	10.08	10.27	9.33	120.83M

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