Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China · Delayed Price · Currency is CNY 9.52
-0.04 (-0.42%)
Apr 22, 2026, 3:04 PM CST
SHE:002873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.64 | 9.70 | 9.55 | 9.57 | - | -1.14% | 3,670,080 |
| Apr 20, 2026 | 9.66 | 9.70 | 9.50 | 9.68 | 9.68 | 0.52% | 7,875,940 |
| Apr 17, 2026 | 9.85 | 9.86 | 9.52 | 9.63 | 9.63 | -2.63% | 14,123,916 |
| Apr 16, 2026 | 9.98 | 9.99 | 9.73 | 9.89 | 9.89 | -1.10% | 14,649,100 |
| Apr 15, 2026 | 9.87 | 10.09 | 9.77 | 10.00 | 10.00 | 1.63% | 20,923,086 |
| Apr 14, 2026 | 9.92 | 9.99 | 9.69 | 9.84 | 9.84 | -0.20% | 16,139,240 |
| Apr 13, 2026 | 9.81 | 10.02 | 9.60 | 9.86 | 9.86 | -0.60% | 22,621,480 |
| Apr 10, 2026 | 10.60 | 10.69 | 9.92 | 9.92 | 9.92 | -8.15% | 41,844,290 |
| Apr 9, 2026 | 10.52 | 11.37 | 10.52 | 10.80 | 10.80 | -4.59% | 52,640,740 |
| Apr 8, 2026 | 13.09 | 13.09 | 11.18 | 11.32 | 11.32 | -4.87% | 72,445,840 |
| Apr 7, 2026 | 10.71 | 11.90 | 10.71 | 11.90 | 11.90 | 9.98% | 36,203,640 |
| Apr 3, 2026 | 10.49 | 10.93 | 10.40 | 10.82 | 10.82 | 3.74% | 31,668,230 |
| Apr 2, 2026 | 10.27 | 10.56 | 10.08 | 10.43 | 10.43 | 1.16% | 11,569,950 |
| Apr 1, 2026 | 10.28 | 10.36 | 10.05 | 10.31 | 10.31 | 1.88% | 7,480,001 |
| Mar 31, 2026 | 10.14 | 10.32 | 10.09 | 10.12 | 10.12 | -0.30% | 7,297,220 |
| Mar 30, 2026 | 9.93 | 10.17 | 9.93 | 10.15 | 10.15 | 1.30% | 5,737,845 |
| Mar 27, 2026 | 9.55 | 10.06 | 9.52 | 10.02 | 10.02 | 4.27% | 6,224,165 |
| Mar 26, 2026 | 9.74 | 9.88 | 9.54 | 9.61 | 9.61 | -1.44% | 4,440,700 |
| Mar 25, 2026 | 9.58 | 9.80 | 9.55 | 9.75 | 9.75 | 2.20% | 6,034,200 |
| Mar 24, 2026 | 9.07 | 9.75 | 9.07 | 9.54 | 9.54 | 6.71% | 9,617,545 |
| Mar 23, 2026 | 9.59 | 9.59 | 8.84 | 8.94 | 8.94 | -8.40% | 10,409,147 |
| Mar 20, 2026 | 10.18 | 10.26 | 9.75 | 9.76 | 9.76 | -3.65% | 6,243,600 |
| Mar 19, 2026 | 10.46 | 10.48 | 10.06 | 10.13 | 10.13 | -3.34% | 4,416,008 |
| Mar 18, 2026 | 10.29 | 10.51 | 10.17 | 10.48 | 10.48 | 2.54% | 4,514,456 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.22 | 10.22 | 10.22 | -2.01% | 3,797,104 |
| Mar 16, 2026 | 10.25 | 10.51 | 10.25 | 10.43 | 10.43 | 0.29% | 3,697,613 |
| Mar 13, 2026 | 10.33 | 10.55 | 10.31 | 10.40 | 10.40 | 0.19% | 3,036,939 |
| Mar 12, 2026 | 10.51 | 10.57 | 10.35 | 10.38 | 10.38 | -1.14% | 2,771,498 |
| Mar 11, 2026 | 10.60 | 10.61 | 10.39 | 10.50 | 10.50 | -0.66% | 3,773,544 |
| Mar 10, 2026 | 10.43 | 10.59 | 10.38 | 10.57 | 10.57 | 2.42% | 4,203,426 |
| Mar 9, 2026 | 10.31 | 10.44 | 10.21 | 10.32 | 10.32 | -0.96% | 4,187,556 |
| Mar 6, 2026 | 10.10 | 10.47 | 10.02 | 10.42 | 10.42 | 3.68% | 5,723,185 |
| Mar 5, 2026 | 10.08 | 10.18 | 10.02 | 10.05 | 10.05 | 1.21% | 4,362,948 |
| Mar 4, 2026 | 9.97 | 10.10 | 9.68 | 9.93 | 9.93 | -0.90% | 4,425,381 |
| Mar 3, 2026 | 10.38 | 10.45 | 10.00 | 10.02 | 10.02 | -3.00% | 6,308,489 |
| Mar 2, 2026 | 10.46 | 10.60 | 10.23 | 10.33 | 10.33 | -2.46% | 6,320,916 |
| Feb 27, 2026 | 10.56 | 10.63 | 10.51 | 10.59 | 10.59 | 0.28% | 3,169,280 |
| Feb 26, 2026 | 10.67 | 10.78 | 10.54 | 10.56 | 10.56 | -1.03% | 4,610,700 |
| Feb 25, 2026 | 10.65 | 10.75 | 10.56 | 10.67 | 10.67 | 0.19% | 5,306,380 |
| Feb 24, 2026 | 10.58 | 10.65 | 10.46 | 10.65 | 10.65 | 1.33% | 5,044,414 |
| Feb 13, 2026 | 10.50 | 10.62 | 10.43 | 10.51 | 10.51 | 0.48% | 4,149,740 |
| Feb 12, 2026 | 10.58 | 10.65 | 10.38 | 10.46 | 10.46 | -1.32% | 5,651,293 |
| Feb 11, 2026 | 10.60 | 10.67 | 10.53 | 10.60 | 10.60 | -0.09% | 5,266,717 |
| Feb 10, 2026 | 10.67 | 10.71 | 10.47 | 10.61 | 10.61 | 0.95% | 9,717,209 |
| Feb 9, 2026 | 10.52 | 10.57 | 10.35 | 10.51 | 10.51 | -0.19% | 14,001,380 |
| Feb 6, 2026 | 10.86 | 11.22 | 10.48 | 10.53 | 10.53 | 0.57% | 21,087,580 |
| Feb 5, 2026 | 10.43 | 10.56 | 10.30 | 10.47 | 10.47 | 0.19% | 3,619,024 |
| Feb 4, 2026 | 10.37 | 10.50 | 10.26 | 10.45 | 10.45 | 0.67% | 5,080,911 |
| Feb 3, 2026 | 10.23 | 10.39 | 10.15 | 10.38 | 10.38 | 2.06% | 4,430,658 |
| Feb 2, 2026 | 10.34 | 10.44 | 10.17 | 10.17 | 10.17 | -0.78% | 4,977,554 |