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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	28.58	28.19	28.19	28.6	28	8M
October 20, 2025	28.44	28.55	28.55	28.65	28.12	6.41M
October 17, 2025	28.82	28.4	28.4	28.93	28.28	8.46M
October 16, 2025	28.31	29.01	29.01	29.25	28.22	13.49M
October 15, 2025	28.11	28.34	28.34	28.76	28.07	8.3M
October 14, 2025	27.65	28.21	28.21	28.54	27.65	10.37M
October 13, 2025	27.42	27.72	27.72	28.2	27.42	9.72M
October 10, 2025	27.01	27.81	27.81	27.95	26.91	12.51M
October 09, 2025	26.42	27.01	27.01	27.09	26.31	7.96M
September 30, 2025	26.39	26.45	26.45	26.55	26.21	3.58M
September 29, 2025	26.4	26.38	26.38	26.43	26.03	3.91M
September 26, 2025	26.26	26.43	26.43	26.52	25.88	6.77M
September 25, 2025	26.88	26.3	26.3	26.88	26.2	7.96M
September 24, 2025	26.79	26.88	26.88	27.13	26.66	5.88M
September 23, 2025	27.2	26.78	26.78	27.2	26.58	6.99M
September 22, 2025	26.61	27.23	27.23	27.48	26.61	9.78M
September 19, 2025	26.49	26.76	26.76	26.85	26.36	5.94M
September 18, 2025	26.67	26.63	26.63	27.06	26.46	6.64M
September 17, 2025	26.66	26.68	26.68	26.75	26.58	3.1M
September 16, 2025	26.61	26.61	26.61	26.74	26.5	4.19M
September 15, 2025	27.01	26.61	26.61	27.02	26.5	7.51M
September 12, 2025	27.3	27	27	27.38	26.97	6.07M
September 11, 2025	27.04	27.29	27.29	27.33	26.75	5.34M
September 10, 2025	27.36	27.03	27.03	27.36	26.95	6.63M
September 09, 2025	27.16	27.4	27.4	27.5	26.93	9.59M
September 08, 2025	26.88	27.16	27.16	27.21	26.69	9.34M
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

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