Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China · Delayed Price · Currency is CNY 7.59
-0.10 (-1.30%)
Nov 6, 2026, 11:15 AM CST
SHE:002873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.46 | 7.64 | 7.46 | 7.59 | 7.59 | -1.30% | 4,206,640 |
| Nov 5, 2026 | 7.54 | 7.69 | 7.50 | 7.69 | 7.69 | 2.12% | 7,968,200 |
| Nov 4, 2026 | 7.43 | 7.58 | 7.36 | 7.53 | 7.53 | 1.07% | 6,531,404 |
| Nov 3, 2026 | 7.44 | 7.62 | 7.38 | 7.45 | 7.45 | 0.13% | 6,598,584 |
| Nov 2, 2026 | 7.38 | 7.46 | 7.18 | 7.44 | 7.44 | 0.95% | 7,023,404 |
| Oct 30, 2026 | 7.46 | 7.75 | 7.35 | 7.37 | 7.37 | -1.99% | 6,160,940 |
| Oct 29, 2026 | 7.59 | 7.66 | 7.50 | 7.52 | 7.52 | -0.79% | 4,193,600 |
| Oct 28, 2026 | 7.55 | 7.65 | 7.48 | 7.58 | 7.58 | 0.53% | 3,976,373 |
| Oct 27, 2026 | 7.85 | 7.92 | 7.52 | 7.54 | 7.54 | -3.83% | 3,885,592 |
| Oct 26, 2026 | 7.77 | 7.92 | 7.69 | 7.84 | 7.84 | 0.90% | 4,636,200 |
| Oct 23, 2026 | 7.63 | 7.81 | 7.35 | 7.77 | 7.77 | 0.26% | 5,827,180 |
| Oct 22, 2026 | 8.00 | 8.01 | 7.73 | 7.75 | 7.75 | -2.76% | 3,400,369 |
| Oct 21, 2026 | 8.03 | 8.15 | 7.96 | 7.97 | 7.97 | -0.25% | 2,698,410 |
| Oct 20, 2026 | 7.91 | 8.06 | 7.88 | 7.99 | 7.99 | 0.76% | 4,475,143 |
| Oct 19, 2026 | 8.06 | 8.10 | 7.70 | 7.93 | 7.93 | -1.61% | 5,448,948 |
| Oct 16, 2026 | 8.12 | 8.32 | 8.00 | 8.06 | 8.06 | -0.12% | 5,257,600 |
| Oct 15, 2026 | 8.15 | 8.24 | 8.03 | 8.07 | 8.07 | -1.94% | 5,586,330 |
| Oct 14, 2026 | 8.43 | 8.45 | 8.22 | 8.23 | 8.23 | -2.37% | 3,903,586 |
| Oct 13, 2026 | 8.40 | 8.49 | 8.06 | 8.43 | 8.43 | - | 6,101,429 |
| Oct 12, 2026 | 8.60 | 8.71 | 8.35 | 8.43 | 8.43 | -1.40% | 4,904,255 |
| Oct 9, 2026 | 8.45 | 8.57 | 8.28 | 8.55 | 8.55 | 0.94% | 5,139,021 |
| Oct 8, 2026 | 8.62 | 8.69 | 8.41 | 8.47 | 8.47 | -0.94% | 4,837,829 |
| Sep 30, 2026 | 8.58 | 8.65 | 8.51 | 8.55 | 8.55 | - | 3,006,316 |
| Sep 29, 2026 | 8.44 | 8.61 | 8.30 | 8.55 | 8.55 | 1.30% | 5,191,375 |
| Sep 28, 2026 | 8.45 | 8.53 | 8.32 | 8.44 | 8.44 | 0.72% | 4,976,987 |
| Sep 24, 2026 | 8.49 | 8.55 | 8.33 | 8.38 | 8.38 | -0.83% | 4,548,629 |
| 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 |