Shaanxi Meibang Pharmaceutical Group Co., Ltd. - 605033.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.67	28.67	28.67	28.67	28.67	2.75M
February 12, 2026	26.06	26.06	26.06	26.06	26.06	2.16M
February 11, 2026	21.45	23.69	23.69	23.69	21.33	7.84M
February 10, 2026	21.59	21.54	21.54	21.75	21.33	1.63M
February 09, 2026	21.67	21.54	21.54	21.78	21.32	2.31M
February 06, 2026	21.05	21.61	21.61	21.75	20.88	2.85M
February 05, 2026	20.94	21.23	21.23	21.3	20.82	2.12M
February 04, 2026	20.69	20.94	20.94	21.04	20.55	2.06M
February 03, 2026	20.39	20.69	20.69	20.79	20.16	1.92M
February 02, 2026	20.91	20.25	20.25	20.91	20.22	2.39M
January 30, 2026	20.44	21.01	21.01	21.05	20.32	2.81M
January 29, 2026	20.76	20.44	20.44	20.94	20.35	2.35M
January 28, 2026	20.9	20.84	20.84	21.35	20.66	1.87M
January 27, 2026	20.92	20.93	20.93	21.05	20.31	2.51M
January 26, 2026	21.14	21.05	21.05	21.5	20.9	2.37M
January 23, 2026	21.12	21.14	21.14	21.18	20.92	1.48M
January 22, 2026	21	21.08	21.08	21.15	20.76	1.67M
January 21, 2026	21.18	20.93	20.93	21.19	20.62	2.2M
January 20, 2026	20.79	20.9	20.9	21.05	20.61	2.76M
January 19, 2026	20.15	20.79	20.79	20.79	20.05	2.6M
January 16, 2026	20.32	20.23	20.23	20.33	19.98	2M
January 15, 2026	20.2	20.17	20.17	20.4	20	1.65M
January 14, 2026	20.3	20.2	20.2	20.42	19.9	2.56M
January 13, 2026	20.26	20.26	20.26	20.55	20.19	1.93M
January 12, 2026	20.34	20.26	20.26	20.43	20.15	2.18M
January 09, 2026	20.3	20.32	20.32	20.45	20.17	2.2M
January 08, 2026	20.08	20.2	20.2	20.3	19.84	1.92M
January 07, 2026	20.2	19.96	19.96	20.21	19.85	2.47M
January 06, 2026	20.01	20.21	20.21	20.31	19.96	2.75M
January 05, 2026	20.17	19.91	19.91	20.25	19.9	2.17M
December 31, 2025	20.1	20.08	20.08	20.15	19.75	1.88M
December 30, 2025	19.95	19.98	19.98	20.2	19.75	1.99M
December 29, 2025	19.91	19.95	19.95	20.09	19.56	2.56M
December 26, 2025	19.7	19.76	19.76	19.84	19.46	2.36M
December 25, 2025	19.41	19.7	19.7	19.74	19.27	2.06M
December 24, 2025	19.24	19.4	19.4	19.48	19.05	2.26M
December 23, 2025	19.38	19.14	19.14	19.44	19.05	2.3M
December 22, 2025	19.35	19.33	19.33	19.55	19.05	3.09M
December 19, 2025	18.69	19.26	19.26	19.66	18.69	3.99M
December 18, 2025	17.99	18.74	18.74	19.19	17.88	6.02M
December 17, 2025	18.94	18.94	18.94	19.59	18.94	3.53M
December 16, 2025	22.4	21.04	21.04	24.88	20.91	15.29M
December 15, 2025	21.37	22.89	22.89	22.97	21.02	4.1M
December 12, 2025	21.09	21.29	21.29	21.79	21.05	2.26M
December 11, 2025	21.37	21.15	21.15	21.69	21.07	2.11M
December 10, 2025	21.3	21.37	21.37	21.62	21.13	1.56M
December 09, 2025	21.28	21.32	21.32	21.42	21.07	1.78M
December 08, 2025	21.3	21.29	21.29	21.54	20.86	2.27M
December 05, 2025	20.64	21.17	21.17	21.25	20.62	2.45M
December 04, 2025	20.35	20.81	20.81	21.09	20.31	3.15M
December 03, 2025	20.73	20.5	20.5	20.73	20.2	3.04M
December 02, 2025	20.42	20.5	20.5	21.2	20.22	3.78M
December 01, 2025	20.26	20.41	20.41	20.65	20.1	3.38M
November 28, 2025	19.88	20.1	20.1	20.18	19.62	2.14M
November 27, 2025	19.5	19.76	19.76	19.88	19.5	2.3M
November 26, 2025	19.99	19.58	19.58	20.2	19.55	2.57M
November 25, 2025	19.91	19.91	19.91	20.02	19.72	2.21M
November 24, 2025	19.41	19.77	19.77	20.06	19.31	3.82M
November 21, 2025	19.91	19.38	19.38	20.39	19.37	4.7M
November 20, 2025	21.23	20.19	20.19	21.44	20.08	6.95M

Shaanxi Meibang Pharmaceutical Group Co., Ltd. (605033.SS) SHH