Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China · Delayed Price · Currency is CNY 8.17
+0.25 (3.16%)
Jul 15, 2026, 3:04 PM CST
SHE:002873 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.93 | 8.26 | 7.88 | 8.17 | 8.17 | 3.16% | 10,654,260 |
| Jul 14, 2026 | 7.77 | 7.95 | 7.53 | 7.92 | 7.92 | 2.86% | 9,644,200 |
| Jul 13, 2026 | 7.68 | 7.86 | 7.60 | 7.70 | 7.70 | 0.26% | 9,946,594 |
| Jul 10, 2026 | 7.46 | 7.80 | 7.29 | 7.68 | 7.68 | 3.09% | 7,685,025 |
| Jul 9, 2026 | 7.48 | 7.66 | 7.31 | 7.45 | 7.45 | -0.80% | 5,499,500 |
| Jul 8, 2026 | 7.54 | 7.66 | 7.41 | 7.51 | 7.51 | -0.53% | 5,015,934 |
| Jul 7, 2026 | 7.84 | 7.86 | 7.55 | 7.55 | 7.55 | -3.94% | 6,397,324 |
| Jul 6, 2026 | 7.86 | 8.02 | 7.80 | 7.86 | 7.86 | -0.51% | 7,297,200 |
| Jul 3, 2026 | 7.79 | 7.93 | 7.68 | 7.90 | 7.90 | 2.33% | 7,788,802 |
| Jul 2, 2026 | 7.65 | 7.85 | 7.60 | 7.72 | 7.72 | 0.92% | 7,970,092 |
| Jul 1, 2026 | 7.31 | 7.68 | 7.24 | 7.65 | 7.65 | 4.51% | 9,145,540 |
| Jun 30, 2026 | 7.50 | 7.52 | 7.24 | 7.32 | 7.32 | -1.88% | 7,251,905 |
| Jun 29, 2026 | 7.26 | 7.51 | 7.04 | 7.46 | 7.46 | 2.61% | 8,665,197 |
| Jun 26, 2026 | 7.40 | 7.57 | 7.23 | 7.27 | 7.27 | -2.81% | 6,096,218 |
| Jun 25, 2026 | 7.61 | 7.65 | 7.33 | 7.48 | 7.48 | -2.48% | 6,584,690 |
| Jun 24, 2026 | 7.97 | 8.11 | 7.64 | 7.67 | 7.67 | -4.60% | 8,130,755 |
| Jun 23, 2026 | 7.78 | 8.19 | 7.74 | 8.04 | 8.04 | 3.34% | 10,720,544 |
| Jun 22, 2026 | 7.75 | 7.78 | 7.33 | 7.78 | 7.78 | 0.39% | 8,289,525 |
| Jun 18, 2026 | 7.77 | 7.86 | 7.58 | 7.75 | 7.75 | -0.26% | 5,948,660 |
| Jun 17, 2026 | 7.96 | 7.99 | 7.73 | 7.77 | 7.77 | -2.14% | 4,985,921 |
| Jun 16, 2026 | 8.00 | 8.01 | 7.76 | 7.94 | 7.94 | -0.75% | 5,728,850 |
| Jun 15, 2026 | 8.14 | 8.32 | 7.95 | 8.00 | 8.00 | -1.60% | 7,155,772 |
| Jun 12, 2026 | 8.10 | 8.19 | 7.91 | 8.13 | 8.13 | 0.87% | 5,563,679 |
| Jun 11, 2026 | 8.08 | 8.17 | 7.88 | 8.06 | 8.06 | -1.23% | 5,847,371 |
| Jun 10, 2026 | 8.17 | 8.26 | 7.99 | 8.16 | 8.16 | -1.09% | 6,543,600 |
| Jun 9, 2026 | 8.33 | 8.41 | 8.13 | 8.25 | 8.25 | 0.61% | 6,023,600 |
| Jun 8, 2026 | 8.32 | 8.48 | 8.10 | 8.20 | 8.20 | -1.91% | 7,343,000 |
| Jun 5, 2026 | 8.30 | 8.47 | 8.15 | 8.36 | 8.36 | 1.21% | 6,193,428 |
| Jun 4, 2026 | 8.43 | 8.49 | 8.20 | 8.26 | 8.26 | -1.78% | 5,146,537 |
| Jun 3, 2026 | 8.53 | 8.59 | 8.32 | 8.41 | 8.41 | -1.64% | 6,421,733 |
| Jun 2, 2026 | 8.86 | 8.91 | 8.50 | 8.55 | 8.55 | -3.50% | 7,335,026 |
| Jun 1, 2026 | 8.61 | 8.89 | 8.40 | 8.86 | 8.86 | 1.72% | 8,038,331 |
| May 29, 2026 | 8.73 | 8.91 | 8.62 | 8.71 | 8.71 | -0.46% | 6,767,827 |
| May 28, 2026 | 8.78 | 8.86 | 8.54 | 8.75 | 8.75 | -0.23% | 5,239,575 |
| May 27, 2026 | 8.96 | 8.99 | 8.65 | 8.77 | 8.77 | -1.79% | 6,230,836 |
| May 26, 2026 | 9.22 | 9.26 | 8.91 | 8.96 | 8.93 | -3.03% | 7,669,666 |
| May 25, 2026 | 9.41 | 9.56 | 9.20 | 9.24 | 9.21 | -1.81% | 5,278,400 |
| May 22, 2026 | 9.33 | 9.50 | 9.15 | 9.41 | 9.38 | 1.62% | 5,371,540 |
| May 21, 2026 | 9.64 | 9.77 | 9.23 | 9.26 | 9.23 | -3.84% | 6,566,960 |
| May 20, 2026 | 9.80 | 9.80 | 9.55 | 9.63 | 9.60 | -1.43% | 3,961,000 |
| May 19, 2026 | 9.78 | 9.94 | 9.61 | 9.77 | 9.74 | -0.10% | 6,276,100 |
| May 18, 2026 | 9.69 | 9.88 | 9.61 | 9.78 | 9.75 | 0.72% | 5,906,060 |
| May 15, 2026 | 9.83 | 9.85 | 9.66 | 9.71 | 9.68 | -0.82% | 6,347,724 |
| May 14, 2026 | 9.90 | 9.92 | 9.79 | 9.79 | 9.76 | -1.31% | 6,220,997 |
| May 13, 2026 | 9.96 | 10.06 | 9.87 | 9.92 | 9.89 | 0.10% | 6,484,955 |
| May 12, 2026 | 10.17 | 10.17 | 9.90 | 9.91 | 9.88 | -2.56% | 8,037,178 |
| May 11, 2026 | 10.10 | 10.20 | 10.01 | 10.17 | 10.14 | 0.99% | 10,073,240 |
| May 8, 2026 | 9.90 | 10.08 | 9.85 | 10.07 | 10.04 | 1.21% | 8,868,590 |
| May 7, 2026 | 9.98 | 10.08 | 9.94 | 9.95 | 9.92 | -0.50% | 9,200,013 |
| May 6, 2026 | 10.10 | 10.14 | 9.93 | 10.00 | 9.97 | -0.99% | 11,430,640 |