Guiyang Xintian Pharmaceutical Co.,Ltd. - 002873.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	10.97	11.37	11.37	11.39	10.97	7.72M
November 12, 2025	11.27	11.3	11.3	11.39	11.17	9.69M
November 11, 2025	11.1	11.26	11.26	11.28	11.01	5.94M
November 10, 2025	10.96	11.1	11.1	11.14	10.95	5.47M
November 07, 2025	10.97	10.97	10.97	11.03	10.9	4.55M
November 06, 2025	11	10.93	10.93	11.02	10.86	3.94M
November 05, 2025	10.83	11.02	11.02	11.06	10.83	5.34M
November 04, 2025	11.02	10.94	10.94	11.03	10.86	4.9M
November 03, 2025	10.88	11.03	11.03	11.06	10.86	8.37M
October 31, 2025	10.51	10.86	10.86	10.88	10.51	10.03M
October 30, 2025	10.6	10.49	10.49	10.69	10.48	5.71M
October 29, 2025	10.7	10.62	10.62	10.73	10.5	4.81M
October 28, 2025	10.78	10.7	10.7	10.81	10.68	3.62M
October 27, 2025	10.85	10.8	10.8	10.89	10.77	4.84M
October 24, 2025	10.84	10.75	10.75	10.86	10.71	4.11M
October 23, 2025	10.8	10.81	10.81	10.91	10.63	5.61M
October 22, 2025	10.69	10.83	10.83	10.95	10.67	7.87M
October 21, 2025	10.7	10.74	10.74	10.75	10.46	8.88M
October 20, 2025	10.82	10.83	10.83	10.87	10.65	6.01M
October 17, 2025	10.86	10.63	10.63	10.96	10.6	8.96M
October 16, 2025	10.92	10.77	10.77	11.02	10.73	8M
October 15, 2025	10.53	10.92	10.92	10.92	10.53	10.46M
October 14, 2025	10.59	10.53	10.53	10.73	10.48	6.08M
October 13, 2025	10.31	10.59	10.59	10.59	10.08	6.86M
October 10, 2025	10.55	10.58	10.58	10.72	10.52	5.57M
October 09, 2025	10.69	10.55	10.55	10.75	10.51	6.62M
September 30, 2025	10.79	10.69	10.69	10.83	10.68	4.34M
September 29, 2025	10.67	10.77	10.77	10.83	10.46	5.12M
September 26, 2025	10.7	10.62	10.62	10.8	10.54	5.79M
September 25, 2025	10.95	10.71	10.71	11.07	10.69	8.15M
September 24, 2025	10.68	10.91	10.91	10.93	10.6	5.6M
September 23, 2025	10.89	10.76	10.76	10.95	10.46	9.13M
September 22, 2025	11.11	10.95	10.95	11.14	10.86	6.27M
September 19, 2025	11.58	10.92	10.92	11.58	10.81	11.03M
September 18, 2025	11.46	11.17	11.17	11.52	11.11	9.5M
September 17, 2025	11.58	11.42	11.42	11.64	11.37	8.25M
September 16, 2025	11.56	11.65	11.65	11.68	11.37	7.77M
September 15, 2025	11.66	11.55	11.55	11.68	11.44	7.17M
September 12, 2025	11.58	11.68	11.68	11.81	11.47	12M
September 11, 2025	11.3	11.58	11.58	11.58	11.08	11.51M
September 10, 2025	11.42	11.45	11.45	11.53	11.35	6.21M
September 09, 2025	11.76	11.39	11.39	11.79	11.31	12.59M
September 08, 2025	11.66	11.84	11.84	11.88	11.6	11.2M
September 05, 2025	11.52	11.69	11.69	11.71	11.28	11.41M
September 04, 2025	11.68	11.55	11.55	11.77	11.31	12.48M
September 03, 2025	12.2	11.53	11.53	12.2	11.51	15.6M
September 02, 2025	12.15	12.23	12.23	12.49	12	20.14M
September 01, 2025	11.96	12.15	12.15	12.26	11.71	15.45M
August 29, 2025	12.05	12.02	12.02	12.19	11.86	16.93M
August 28, 2025	12.17	12	12	12.39	11.59	30.98M
August 27, 2025	13.17	12.6	12.6	14.02	12.52	35.97M
August 26, 2025	13.28	12.81	12.81	13.47	12.78	39.15M
August 25, 2025	12.57	13.31	13.31	13.81	12.47	53.72M
August 22, 2025	13	12.55	12.55	13.29	12.49	35M
August 21, 2025	14.05	12.83	12.83	14.21	12.71	41.64M
August 20, 2025	15	13.67	13.67	15	13.67	58.75M
August 19, 2025	14.36	15.19	15.19	15.19	14.18	29.29M
August 18, 2025	12.66	13.81	13.81	13.81	12.44	51.94M
August 15, 2025	11.48	12.55	12.55	12.55	11.17	42.96M
August 14, 2025	11.29	11.41	11.41	11.99	10.96	34.14M

Guiyang Xintian Pharmaceutical Co.,Ltd. (002873.SZ) SHZ