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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.73	27.32	27.32	27.85	26.98	7.84M
November 18, 2025	28.01	27.73	27.73	28.18	27.53	6.71M
November 17, 2025	29.29	28.03	28.03	29.34	28.02	9.99M
November 14, 2025	29.28	29.35	29.35	29.93	29.22	5.8M
November 13, 2025	29.5	29.37	29.37	29.65	29.12	7.46M
November 12, 2025	29.44	29.55	29.55	29.93	29.38	9.07M
November 11, 2025	29.51	29.54	29.54	29.64	29.04	8.09M
November 10, 2025	28.78	29.68	29.68	29.7	28.6	12.71M
November 07, 2025	28.97	28.84	28.84	29.17	28.55	8.58M
November 06, 2025	28.67	29.19	29.19	29.38	28.48	12.94M
November 05, 2025	28.7	28.7	28.7	29.02	28.38	9.81M
November 04, 2025	28.84	28.79	28.79	29.12	28.48	9.12M
November 03, 2025	28.32	29.01	29.01	29.4	28.32	15.68M
October 31, 2025	27.25	28.22	28.22	28.67	27.11	12.08M
October 30, 2025	27.31	27.08	27.08	27.48	27.01	6.37M
October 29, 2025	27.63	27.21	27.21	27.74	26.97	6.42M
October 28, 2025	27.89	27.75	27.75	28.31	27.6	5.22M
October 27, 2025	27.72	27.95	27.95	28.04	27.62	5.32M
October 24, 2025	27.99	27.88	27.88	28.17	27.8	4.05M
October 23, 2025	27.96	28	28	28.2	27.62	5.24M
October 22, 2025	28.03	28.04	28.04	28.48	27.93	4.8M
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

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