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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.7	26.96	26.96	26.96	26.54	4.96M
September 04, 2025	26.69	26.67	26.67	26.86	26.42	5.51M
September 03, 2025	26.99	26.65	26.65	27.11	26.59	5.53M
September 02, 2025	27.66	26.98	26.98	27.66	26.7	12.32M
September 01, 2025	27.87	27.65	27.65	28.16	27.58	7.6M
August 29, 2025	27.66	28.02	28.02	28.63	27.63	9.35M
August 28, 2025	27.59	27.5	27.5	27.93	27.04	6.73M
August 27, 2025	28.43	27.52	27.52	28.56	27.51	7.42M
August 26, 2025	28.39	28.41	28.41	28.98	28.35	6.17M
August 25, 2025	28.68	28.4	28.4	28.73	28.2	7.5M
August 22, 2025	28.69	28.67	28.67	28.73	28.39	4.96M
August 21, 2025	28.58	28.7	28.7	28.73	28.43	5.7M
August 20, 2025	28.14	28.6	28.6	28.91	28.01	7.83M
August 19, 2025	27.99	28.13	28.13	28.53	27.89	7.6M
August 18, 2025	27.59	27.98	27.98	28.05	27.57	7.82M
August 15, 2025	27.61	27.52	27.52	27.63	27.42	5.37M
August 14, 2025	27.7	27.53	27.53	27.85	27.49	7.47M
August 13, 2025	27.87	27.69	27.69	27.9	27.5	6.61M
August 12, 2025	27.85	27.91	27.91	28.16	27.69	4.42M
August 11, 2025	27.87	27.97	27.97	28.08	27.77	4.56M
August 08, 2025	28.25	27.9	27.9	28.25	27.87	4.5M
August 07, 2025	28.7	28.81	28.19	29.05	28.7	5.12M
August 06, 2025	29.34	28.82	28.2	29.36	28.7	7M
August 05, 2025	29.08	29.33	29.33	29.36	28.95	6.01M
August 04, 2025	29.05	29.08	29.08	29.27	28.74	6.37M
August 01, 2025	28.3	29.11	29.11	29.37	28.3	8.75M
July 31, 2025	28.7	28.47	28.47	28.84	28.3	6.57M
July 30, 2025	28.1	28.8	28.8	29.16	28.08	10.57M
July 29, 2025	28.39	28.12	28.12	28.4	28.01	4.55M
July 28, 2025	28.2	28.23	28.23	28.49	28.12	4.48M
July 25, 2025	28.16	28.17	28.17	28.5	28.08	6.09M
July 24, 2025	28.15	28.18	28.18	28.3	28	5.02M
July 23, 2025	28.38	28.1	28.1	28.6	28.05	5.82M
July 22, 2025	28	28.44	28.44	28.59	27.95	6.18M
July 21, 2025	28.01	28.04	28.04	28.18	27.93	5.11M
July 18, 2025	28.38	28.1	28.1	28.47	27.72	6.53M
July 17, 2025	28.51	28.38	28.38	28.65	28.27	3.85M
July 16, 2025	27.39	28.51	28.51	28.68	27.38	11.66M
July 15, 2025	27.7	27.38	27.38	27.84	27.2	3.79M
July 14, 2025	27.69	27.74	27.74	27.87	27.52	3.07M
July 11, 2025	27.73	27.7	27.7	27.87	27.6	4.22M
July 10, 2025	27.46	27.73	27.73	27.77	27.39	3.28M
July 09, 2025	27.45	27.51	27.51	27.63	27.27	2.91M
July 08, 2025	27.28	27.4	27.4	27.47	27.27	3.75M
July 07, 2025	27.63	27.27	27.27	27.76	27.2	6.82M
July 04, 2025	27.84	27.68	27.68	28.21	27.61	4.74M
July 03, 2025	27.83	27.92	27.92	28.51	27.75	7.41M
July 02, 2025	28.05	27.79	27.79	28.28	27.73	4.48M
July 01, 2025	28.1	28.11	28.11	28.3	27.95	3.56M
June 30, 2025	28.6	28.28	28.28	28.6	27.9	5.74M
June 27, 2025	28.4	28.63	28.63	28.89	28.21	4.79M
June 26, 2025	28.25	28.42	28.42	28.66	28.15	3.64M
June 25, 2025	28.1	28.33	28.33	28.47	28.01	3.84M
June 24, 2025	27.97	28.1	28.1	28.32	27.92	5.18M
June 23, 2025	28.15	27.97	27.97	28.35	27.6	4.53M
June 20, 2025	28.64	28.15	28.15	28.87	28.06	4.78M
June 19, 2025	28	28.81	28.81	28.85	27.98	8.74M
June 18, 2025	27.93	28.02	28.02	28.14	27.76	3.95M
June 17, 2025	28.42	28.08	28.08	28.54	27.82	5.38M
June 16, 2025	28.6	28.42	28.42	28.72	28.3	3.2M

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