Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China · Delayed Price · Currency is CNY 8.04
+0.26 (3.34%)
Jun 23, 2026, 3:04 PM CST
SHE:002873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 9.85 | 10.13 | 9.82 | 10.10 | 10.07 | 2.85% | 13,366,790 |
| Apr 29, 2026 | 9.68 | 9.88 | 9.59 | 9.82 | 9.79 | 1.45% | 8,951,760 |
| Apr 28, 2026 | 9.59 | 9.74 | 9.58 | 9.68 | 9.65 | 0.94% | 9,225,744 |
| Apr 27, 2026 | 9.43 | 9.60 | 9.36 | 9.59 | 9.56 | 1.70% | 8,046,760 |
| Apr 24, 2026 | 9.37 | 9.46 | 9.32 | 9.43 | 9.40 | 0.75% | 5,720,400 |
| Apr 23, 2026 | 9.52 | 9.53 | 9.34 | 9.36 | 9.33 | -1.68% | 7,222,498 |
| Apr 22, 2026 | 9.56 | 9.59 | 9.45 | 9.52 | 9.49 | -0.42% | 6,020,366 |
| Apr 21, 2026 | 9.64 | 9.70 | 9.52 | 9.56 | 9.53 | -1.24% | 6,622,780 |
| Apr 20, 2026 | 9.66 | 9.70 | 9.50 | 9.68 | 9.65 | 0.52% | 7,875,940 |
| Apr 17, 2026 | 9.85 | 9.86 | 9.52 | 9.63 | 9.60 | -2.63% | 14,123,910 |
| Apr 16, 2026 | 9.98 | 9.99 | 9.73 | 9.89 | 9.86 | -1.10% | 14,649,100 |
| Apr 15, 2026 | 9.87 | 10.09 | 9.77 | 10.00 | 9.97 | 1.63% | 20,923,080 |
| Apr 14, 2026 | 9.92 | 9.99 | 9.69 | 9.84 | 9.81 | -0.20% | 16,139,240 |
| Apr 13, 2026 | 9.81 | 10.02 | 9.60 | 9.86 | 9.83 | -0.60% | 22,621,480 |
| Apr 10, 2026 | 10.60 | 10.69 | 9.92 | 9.92 | 9.89 | -8.15% | 41,844,290 |
| Apr 9, 2026 | 10.52 | 11.37 | 10.52 | 10.80 | 10.76 | -4.59% | 52,640,740 |