Mayinglong Pharmaceutical Group Co., Ltd. (600993.SS) SHH
25.29
-0.41(-1.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.29
-0.41(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 25.69 | 25.29 | 25.29 | 25.7 | 25.21 | 2.69M |
| April 02, 2026 | 25.56 | 25.7 | 25.7 | 25.83 | 25.45 | 3.6M |
| April 01, 2026 | 25.3 | 25.56 | 25.56 | 25.78 | 25.27 | 4.1M |
| March 31, 2026 | 25.2 | 25.15 | 25.15 | 25.4 | 25.13 | 2.24M |
| March 30, 2026 | 25.27 | 25.25 | 25.25 | 25.53 | 25.16 | 3.84M |
| March 27, 2026 | 25.03 | 25.44 | 25.44 | 25.5 | 25.03 | 2.47M |
| March 26, 2026 | 25.24 | 25.15 | 25.15 | 25.36 | 25.03 | 1.97M |
| March 25, 2026 | 24.95 | 25.23 | 25.23 | 25.3 | 24.93 | 2.43M |
| March 24, 2026 | 24.99 | 24.93 | 24.93 | 25.08 | 24.65 | 3.05M |
| March 23, 2026 | 25.49 | 24.88 | 24.88 | 25.49 | 24.61 | 4.77M |
| March 20, 2026 | 25.66 | 25.62 | 25.62 | 25.94 | 25.6 | 3.17M |
| March 19, 2026 | 25.85 | 25.68 | 25.68 | 25.91 | 25.52 | 3.19M |
| March 18, 2026 | 26.13 | 25.98 | 25.98 | 26.18 | 25.68 | 3.92M |
| March 17, 2026 | 26.03 | 26.13 | 26.13 | 26.39 | 26.01 | 2.93M |
| March 16, 2026 | 26.2 | 26.03 | 26.03 | 26.26 | 25.95 | 3.77M |
| March 13, 2026 | 26.34 | 26.27 | 26.27 | 26.5 | 26.21 | 2.39M |
| March 12, 2026 | 26.36 | 26.41 | 26.41 | 26.43 | 26.24 | 2.05M |
| March 11, 2026 | 26.4 | 26.35 | 26.35 | 26.4 | 26.2 | 2.25M |
| March 10, 2026 | 26.21 | 26.27 | 26.27 | 26.48 | 26.2 | 1.46M |
| March 09, 2026 | 26.23 | 26.18 | 26.18 | 26.25 | 25.93 | 2.83M |
| March 06, 2026 | 25.89 | 26.38 | 26.38 | 26.41 | 25.88 | 3.33M |
| March 05, 2026 | 26.25 | 25.93 | 25.93 | 26.36 | 25.88 | 4.74M |
| March 04, 2026 | 26.33 | 26.12 | 26.12 | 26.55 | 26 | 2.99M |
| March 03, 2026 | 26.64 | 26.5 | 26.5 | 26.83 | 26.45 | 4.21M |
| March 02, 2026 | 26.82 | 26.69 | 26.69 | 26.95 | 26.54 | 4.22M |
| February 27, 2026 | 26.88 | 26.93 | 26.93 | 26.98 | 26.82 | 2.6M |
| February 26, 2026 | 27.15 | 26.91 | 26.91 | 27.23 | 26.88 | 5.71M |
| February 25, 2026 | 27.1 | 27.18 | 27.18 | 27.2 | 27.02 | 4.05M |
| February 24, 2026 | 27.1 | 27.06 | 27.06 | 27.21 | 27.05 | 3.48M |
| February 13, 2026 | 27.32 | 27.04 | 0 | 27.32 | 27.02 | 4.01M |
| February 12, 2026 | 27.53 | 27.26 | 0 | 27.53 | 27.15 | 5.03M |
| February 11, 2026 | 27.54 | 27.5 | 0 | 27.6 | 27.45 | 2.97M |
| February 10, 2026 | 27.61 | 27.54 | 0 | 27.63 | 27.43 | 4M |
| February 09, 2026 | 27.75 | 27.63 | 0 | 28.15 | 27.53 | 10.29M |
| February 06, 2026 | 28.62 | 27.92 | 0 | 28.79 | 27.9 | 10.78M |
| February 05, 2026 | 27.89 | 28.09 | 0 | 28.4 | 27.73 | 7.22M |
| February 04, 2026 | 27.47 | 27.89 | 0 | 27.91 | 27.33 | 5.51M |
| February 03, 2026 | 27.15 | 27.47 | 0 | 27.48 | 27.15 | 2.69M |
| February 02, 2026 | 27.3 | 27.19 | 0 | 27.65 | 27.16 | 3.83M |
| January 30, 2026 | 27.46 | 27.42 | 0 | 27.76 | 27.3 | 4.22M |
| January 29, 2026 | 27.05 | 27.63 | 0 | 27.77 | 26.95 | 7.13M |
| January 28, 2026 | 27.38 | 27.14 | 0 | 27.5 | 27.05 | 6.35M |
| January 27, 2026 | 27.57 | 27.38 | 0 | 27.62 | 26.97 | 7.94M |
| January 26, 2026 | 28.19 | 27.57 | 0 | 28.22 | 27.4 | 9.73M |
| January 23, 2026 | 28.13 | 28.13 | 0 | 28.22 | 28.06 | 4.13M |
| January 22, 2026 | 28.03 | 28.13 | 0 | 28.15 | 27.96 | 4.37M |
| January 21, 2026 | 28.38 | 28.07 | 0 | 28.4 | 28 | 5.56M |
| January 20, 2026 | 28.11 | 28.33 | 0 | 28.38 | 28.03 | 5.22M |
| January 19, 2026 | 28.02 | 28.1 | 0 | 28.39 | 28 | 5.67M |
| January 16, 2026 | 28.65 | 28.11 | 0 | 28.79 | 27.93 | 6.85M |
| January 15, 2026 | 28.58 | 28.66 | 0 | 29.22 | 28.5 | 8.49M |
| January 14, 2026 | 28.18 | 28.62 | 0 | 28.66 | 28.01 | 9.64M |
| January 13, 2026 | 28.49 | 28.28 | 0 | 28.66 | 28.16 | 7.61M |
| January 12, 2026 | 28.43 | 28.41 | 0 | 28.48 | 28.15 | 5.93M |
| January 09, 2026 | 28.07 | 28.41 | 0 | 28.41 | 28.01 | 5.05M |
| January 08, 2026 | 27.92 | 28.1 | 0 | 28.23 | 27.87 | 4.32M |
| January 07, 2026 | 28.49 | 28.03 | 0 | 28.54 | 27.98 | 7.93M |
| January 06, 2026 | 28.42 | 28.48 | 0 | 28.53 | 28.24 | 6.31M |
| January 05, 2026 | 28.02 | 28.44 | 0 | 28.44 | 27.88 | 6.53M |
| December 31, 2025 | 28.07 | 28 | 0 | 28.2 | 27.86 | 4.74M |