Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China · Delayed Price · Currency is CNY 8.45
-0.10 (-1.17%)
Sep 23, 2026, 3:04 PM CST
SHE:002873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.56 | 8.56 | 8.41 | 8.45 | 8.45 | -1.17% | 4,448,900 |
| Sep 22, 2026 | 8.53 | 8.63 | 8.34 | 8.55 | 8.55 | -0.12% | 7,146,705 |
| Sep 21, 2026 | 8.05 | 8.57 | 8.05 | 8.56 | 8.56 | 6.60% | 9,721,944 |
| Sep 18, 2026 | 8.11 | 8.23 | 8.03 | 8.03 | 8.03 | -0.86% | 4,338,303 |
| Sep 17, 2026 | 7.92 | 8.12 | 7.90 | 8.10 | 8.10 | 1.50% | 3,566,302 |
| Sep 16, 2026 | 7.90 | 8.07 | 7.84 | 7.98 | 7.98 | 0.25% | 3,569,700 |
| Sep 15, 2026 | 8.28 | 8.31 | 7.94 | 7.96 | 7.96 | -4.33% | 5,531,094 |
| Sep 14, 2026 | 8.15 | 8.40 | 8.12 | 8.32 | 8.32 | 1.46% | 5,147,882 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.10 | 8.20 | 8.20 | -2.15% | 4,472,200 |
| Sep 10, 2026 | 8.52 | 8.56 | 8.32 | 8.38 | 8.38 | -1.64% | 3,823,462 |
| Sep 9, 2026 | 8.65 | 8.69 | 8.52 | 8.52 | 8.52 | -1.73% | 3,817,848 |
| Sep 8, 2026 | 8.54 | 8.69 | 8.46 | 8.67 | 8.67 | 1.40% | 4,461,606 |
| Sep 7, 2026 | 8.52 | 8.59 | 8.46 | 8.55 | 8.55 | 1.66% | 4,957,202 |
| Sep 4, 2026 | 8.47 | 8.57 | 8.40 | 8.41 | 8.41 | -0.59% | 4,687,912 |
| Sep 3, 2026 | 8.63 | 8.69 | 8.40 | 8.46 | 8.46 | -1.86% | 5,019,690 |
| Sep 2, 2026 | 8.65 | 8.72 | 8.48 | 8.62 | 8.62 | -1.26% | 5,673,200 |
| Sep 1, 2026 | 8.63 | 8.74 | 8.60 | 8.73 | 8.73 | 1.28% | 6,090,652 |
| Aug 31, 2026 | 8.63 | 8.66 | 8.56 | 8.62 | 8.62 | -1.03% | 5,703,417 |
| Aug 28, 2026 | 8.66 | 8.74 | 8.52 | 8.71 | 8.71 | 0.58% | 5,067,700 |
| Aug 27, 2026 | 8.68 | 8.81 | 8.60 | 8.66 | 8.66 | -0.23% | 5,768,200 |
| Aug 26, 2026 | 8.73 | 8.88 | 8.58 | 8.68 | 8.68 | -1.14% | 8,004,890 |
| Aug 25, 2026 | 8.30 | 8.87 | 8.30 | 8.78 | 8.78 | 4.65% | 10,233,600 |
| Aug 24, 2026 | 8.44 | 8.70 | 8.35 | 8.39 | 8.39 | -0.59% | 7,857,500 |
| Aug 21, 2026 | 8.49 | 8.56 | 8.34 | 8.44 | 8.44 | -2.43% | 9,402,769 |
| Aug 20, 2026 | 8.75 | 8.89 | 8.55 | 8.65 | 8.65 | 2.73% | 12,990,060 |
| Aug 19, 2026 | 8.35 | 8.96 | 8.35 | 8.42 | 8.42 | -0.12% | 15,362,460 |
| Aug 18, 2026 | 8.55 | 8.65 | 8.36 | 8.43 | 8.43 | -1.86% | 6,749,900 |
| Aug 17, 2026 | 8.44 | 8.60 | 8.13 | 8.59 | 8.59 | 2.26% | 7,744,982 |
| Aug 14, 2026 | 8.33 | 8.48 | 8.22 | 8.40 | 8.40 | 0.72% | 6,965,408 |
| Aug 13, 2026 | 8.30 | 8.48 | 8.17 | 8.34 | 8.34 | 0.36% | 10,212,762 |
| Aug 12, 2026 | 8.30 | 8.41 | 8.24 | 8.31 | 8.31 | 0.12% | 7,048,977 |
| Aug 11, 2026 | 8.22 | 8.43 | 8.18 | 8.30 | 8.30 | 0.48% | 6,837,540 |
| Aug 10, 2026 | 8.10 | 8.32 | 8.07 | 8.26 | 8.26 | 2.48% | 7,828,300 |
| Aug 7, 2026 | 7.85 | 8.07 | 7.77 | 8.06 | 8.06 | 2.03% | 8,526,612 |
| Aug 6, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 6,437,748 |
| Aug 5, 2026 | 7.89 | 7.94 | 7.73 | 7.80 | 7.80 | -0.51% | 6,079,800 |
| Aug 4, 2026 | 7.86 | 7.99 | 7.82 | 7.84 | 7.84 | 0.13% | 6,794,200 |
| Aug 3, 2026 | 7.67 | 7.83 | 7.66 | 7.83 | 7.83 | 1.95% | 5,067,180 |
| Jul 31, 2026 | 7.51 | 7.68 | 7.50 | 7.68 | 7.68 | 2.54% | 6,283,173 |
| Jul 30, 2026 | 7.62 | 7.73 | 7.43 | 7.49 | 7.49 | -1.83% | 6,751,948 |
| Jul 29, 2026 | 7.57 | 7.73 | 7.52 | 7.63 | 7.63 | 1.06% | 6,410,880 |
| Jul 28, 2026 | 7.46 | 7.69 | 7.40 | 7.55 | 7.55 | 0.53% | 6,865,741 |
| Jul 27, 2026 | 7.16 | 7.54 | 7.10 | 7.51 | 7.51 | 4.89% | 9,489,621 |
| Jul 24, 2026 | 7.35 | 7.46 | 7.13 | 7.16 | 7.16 | -3.89% | 7,487,000 |
| Jul 23, 2026 | 7.20 | 7.48 | 7.12 | 7.45 | 7.45 | 2.90% | 8,949,741 |
| Jul 22, 2026 | 7.41 | 7.59 | 7.21 | 7.24 | 7.24 | -2.56% | 8,577,520 |
| Jul 21, 2026 | 7.69 | 7.71 | 7.09 | 7.43 | 7.43 | -3.38% | 11,736,700 |
| Jul 20, 2026 | 7.84 | 8.01 | 7.53 | 7.69 | 7.69 | -2.53% | 10,056,169 |
| Jul 17, 2026 | 8.40 | 8.51 | 7.85 | 7.89 | 7.89 | -6.41% | 13,255,200 |
| Jul 16, 2026 | 8.18 | 8.48 | 8.07 | 8.43 | 8.43 | 3.18% | 12,499,730 |