Mayinglong Pharmaceutical Group Co., Ltd. - 600993.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.32	27.04	27.04	27.32	27.02	4.01M
February 12, 2026	27.53	27.26	27.26	27.53	27.15	5.03M
February 11, 2026	27.54	27.5	27.5	27.6	27.45	2.97M
February 10, 2026	27.61	27.54	27.54	27.63	27.43	4M
February 09, 2026	27.75	27.63	27.63	28.15	27.53	10.29M
February 06, 2026	28.62	27.92	27.92	28.79	27.9	10.78M
February 05, 2026	27.89	28.09	28.09	28.4	27.73	7.22M
February 04, 2026	27.47	27.89	27.89	27.91	27.33	5.51M
February 03, 2026	27.15	27.47	27.47	27.48	27.15	2.69M
February 02, 2026	27.3	27.19	27.19	27.65	27.16	3.83M
January 30, 2026	27.46	27.42	27.42	27.76	27.3	4.22M
January 29, 2026	27.05	27.63	27.63	27.77	26.95	7.13M
January 28, 2026	27.38	27.14	27.14	27.5	27.05	6.35M
January 27, 2026	27.57	27.38	27.38	27.62	26.97	7.94M
January 26, 2026	28.19	27.57	27.57	28.22	27.4	9.73M
January 23, 2026	28.13	28.13	28.13	28.22	28.06	4.13M
January 22, 2026	28.03	28.13	28.13	28.15	27.96	4.37M
January 21, 2026	28.38	28.07	28.07	28.4	28	5.56M
January 20, 2026	28.11	28.33	28.33	28.38	28.03	5.22M
January 19, 2026	28.02	28.1	28.1	28.39	28	5.67M
January 16, 2026	28.65	28.11	28.11	28.79	27.93	6.85M
January 15, 2026	28.58	28.66	28.66	29.22	28.5	8.49M
January 14, 2026	28.18	28.62	28.62	28.66	28.01	9.64M
January 13, 2026	28.49	28.28	28.28	28.66	28.16	7.61M
January 12, 2026	28.43	28.41	28.41	28.48	28.15	5.93M
January 09, 2026	28.07	28.41	28.41	28.41	28.01	5.05M
January 08, 2026	27.92	28.1	28.1	28.23	27.87	4.32M
January 07, 2026	28.49	28.03	28.03	28.54	27.98	7.93M
January 06, 2026	28.42	28.48	28.48	28.53	28.24	6.31M
January 05, 2026	28.02	28.44	28.44	28.44	27.88	6.53M
December 31, 2025	28.07	28	28	28.2	27.86	4.74M
December 30, 2025	28.25	28.07	28.07	28.25	27.9	5.14M
December 29, 2025	28.41	28.34	28.34	28.48	28.02	5.25M
December 26, 2025	28.8	28.37	28.37	28.85	28.3	5.83M
December 25, 2025	28.7	28.87	28.87	28.89	28.54	3.29M
December 24, 2025	28.96	28.69	28.69	29.13	28.55	5.23M
December 23, 2025	29.7	28.97	28.97	29.7	28.81	7.63M
December 22, 2025	30	29.73	29.73	30.02	29.61	4.28M
December 19, 2025	29.77	30.12	30.12	30.18	29.41	6.52M
December 18, 2025	29.21	29.74	29.74	29.99	29.01	6.85M
December 17, 2025	29.24	29.31	29.31	29.37	28.81	4.8M
December 16, 2025	29.03	29.25	29.25	29.27	28.84	4.93M
December 15, 2025	28.75	29.18	29.18	29.44	28.71	6.44M
December 12, 2025	28.58	28.87	28.87	28.99	28.3	4.81M
December 11, 2025	28.61	28.6	28.6	28.88	28.46	3.17M
December 10, 2025	28.1	28.65	28.65	28.78	28.09	4.11M
December 09, 2025	28.35	28.14	28.14	28.5	28.1	2.27M
December 08, 2025	28.39	28.41	28.41	28.49	28.26	3.89M
December 05, 2025	28.15	28.39	28.39	28.42	28.02	2.62M
December 04, 2025	28.66	28.24	28.24	28.66	28.15	3.92M
December 03, 2025	28.95	28.65	28.65	28.95	28.4	4.92M
December 02, 2025	28.41	28.91	28.91	29	28.31	8.61M
December 01, 2025	27.6	28.41	28.41	28.44	27.5	6.6M
November 28, 2025	27.58	27.44	27.44	27.58	27.28	2.41M
November 27, 2025	27.55	27.54	27.54	27.79	27.36	2.82M
November 26, 2025	27.63	27.56	27.56	27.95	27.56	3.12M
November 25, 2025	27.55	27.77	27.77	27.97	27.25	7.07M
November 24, 2025	26.93	27.56	27.56	27.7	26.87	5.66M
November 21, 2025	27.12	26.87	26.87	27.3	26.79	7.06M
November 20, 2025	27.3	27.2	27.2	27.46	27.12	4.57M

Mayinglong Pharmaceutical Group Co., Ltd. (600993.SS) SHH