Shijiazhuang Yiling Pharmaceutical Co., Ltd. (002603.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 15.36 | 15.57 | 15.29 | 15.33 | 15.33 | 7,094,345 |
| 27 June 2024 | 15.65 | 15.70 | 15.35 | 15.36 | 15.36 | 8,292,275 |
| 26 June 2024 | 15.36 | 15.72 | 15.23 | 15.69 | 15.69 | 9,905,771 |
| 25 June 2024 | 15.59 | 15.70 | 15.27 | 15.36 | 15.36 | 10,024,361 |
| 24 June 2024 | 16.00 | 16.12 | 15.60 | 15.61 | 15.61 | 11,034,763 |
| 21 June 2024 | 15.84 | 16.25 | 15.75 | 16.14 | 16.14 | 11,404,672 |
| 20 June 2024 | 16.35 | 16.54 | 15.87 | 15.88 | 15.88 | 14,299,619 |
| 19 June 2024 | 16.75 | 16.83 | 16.40 | 16.42 | 16.42 | 12,759,804 |
| 18 June 2024 | 16.79 | 16.95 | 16.75 | 16.81 | 16.81 | 8,228,174 |
| 17 June 2024 | 17.04 | 17.13 | 16.68 | 16.81 | 16.81 | 12,280,704 |
| 14 June 2024 | 17.20 | 17.29 | 16.95 | 17.02 | 17.02 | 12,149,840 |
| 13 June 2024 | 17.77 | 17.80 | 17.21 | 17.24 | 17.24 | 15,741,432 |
| 12 June 2024 | 17.78 | 17.83 | 17.67 | 17.81 | 17.81 | 7,413,986 |
| 11 June 2024 | 17.79 | 17.85 | 17.55 | 17.78 | 17.78 | 6,537,768 |
| 07 June 2024 | 17.79 | 17.96 | 17.66 | 17.79 | 17.79 | 6,124,688 |
| 06 June 2024 | 18.11 | 18.24 | 17.74 | 17.75 | 17.75 | 10,437,386 |
| 05 June 2024 | 17.99 | 18.37 | 17.94 | 18.18 | 18.18 | 12,476,921 |
| 04 June 2024 | 17.79 | 18.00 | 17.52 | 17.98 | 17.98 | 9,922,901 |
| 03 June 2024 | 18.11 | 18.11 | 17.73 | 17.81 | 17.81 | 10,918,482 |
| 31 May 2024 | 17.97 | 18.26 | 17.96 | 18.16 | 18.16 | 10,375,936 |
| 30 May 2024 | 18.10 | 18.17 | 17.85 | 17.93 | 17.93 | 9,071,860 |
| 29 May 2024 | 18.16 | 18.27 | 18.12 | 18.19 | 18.19 | 6,355,731 |
| 28 May 2024 | 18.35 | 18.39 | 18.17 | 18.18 | 18.18 | 8,779,289 |
| 27 May 2024 | 18.63 | 18.65 | 18.30 | 18.42 | 18.42 | 8,808,718 |
| 24 May 2024 | 18.78 | 18.92 | 18.48 | 18.53 | 18.53 | 9,484,943 |
| 23 May 2024 | 19.13 | 19.15 | 18.75 | 18.78 | 18.78 | 11,963,136 |
| 22 May 2024 | 19.15 | 19.25 | 19.06 | 19.17 | 19.17 | 6,774,720 |
| 21 May 2024 | 19.38 | 19.45 | 19.11 | 19.15 | 19.15 | 10,025,193 |
| 20 May 2024 | 19.37 | 19.50 | 19.31 | 19.39 | 19.39 | 10,703,232 |
| 17 May 2024 | 19.36 | 19.58 | 19.25 | 19.41 | 19.41 | 12,899,558 |
| 16 May 2024 | 19.84 | 20.08 | 19.47 | 19.49 | 19.49 | 18,745,573 |
| 15 May 2024 | 19.95 | 20.00 | 19.70 | 19.84 | 19.84 | 13,294,969 |
| 14 May 2024 | 19.58 | 20.05 | 19.40 | 19.95 | 19.95 | 22,504,261 |
| 13 May 2024 | 19.31 | 19.97 | 19.29 | 19.68 | 19.68 | 27,376,963 |
| 10 May 2024 | 19.53 | 19.65 | 19.25 | 19.30 | 19.30 | 12,745,644 |
| 09 May 2024 | 19.18 | 19.65 | 19.06 | 19.59 | 19.59 | 17,593,499 |
| 08 May 2024 | 19.48 | 19.59 | 19.08 | 19.20 | 19.20 | 12,609,744 |
| 07 May 2024 | 19.34 | 19.65 | 19.26 | 19.48 | 19.48 | 13,494,983 |
| 06 May 2024 | 18.96 | 19.53 | 18.96 | 19.38 | 19.38 | 20,052,935 |
| 30 Apr 2024 | 19.00 | 19.06 | 18.70 | 18.83 | 18.83 | 17,036,715 |
| 29 Apr 2024 | 18.46 | 19.09 | 18.21 | 19.05 | 19.05 | 40,182,712 |
| 26 Apr 2024 | 19.33 | 19.60 | 19.32 | 19.58 | 19.58 | 15,934,792 |
| 25 Apr 2024 | 19.24 | 19.60 | 19.20 | 19.45 | 19.45 | 11,485,320 |
| 24 Apr 2024 | 19.28 | 19.30 | 19.09 | 19.28 | 19.28 | 7,092,839 |
| 23 Apr 2024 | 19.27 | 19.39 | 18.95 | 19.37 | 19.37 | 11,331,798 |
| 22 Apr 2024 | 19.31 | 19.54 | 19.19 | 19.27 | 19.27 | 10,261,378 |
| 19 Apr 2024 | 19.35 | 19.44 | 19.15 | 19.31 | 19.31 | 7,820,811 |
| 18 Apr 2024 | 19.60 | 19.76 | 19.42 | 19.44 | 19.44 | 11,383,689 |
| 17 Apr 2024 | 19.19 | 19.71 | 19.19 | 19.70 | 19.70 | 12,436,155 |
| 16 Apr 2024 | 19.66 | 19.83 | 19.16 | 19.17 | 19.17 | 11,252,003 |
| 15 Apr 2024 | 19.50 | 19.93 | 19.48 | 19.65 | 19.65 | 10,521,967 |
| 12 Apr 2024 | 19.82 | 19.95 | 19.56 | 19.63 | 19.63 | 7,795,879 |
| 11 Apr 2024 | 19.95 | 20.04 | 19.82 | 19.82 | 19.82 | 7,894,003 |
| 10 Apr 2024 | 20.32 | 20.45 | 19.95 | 20.02 | 20.02 | 8,725,676 |
| 09 Apr 2024 | 19.93 | 20.32 | 19.90 | 20.32 | 20.32 | 8,820,603 |
| 08 Apr 2024 | 20.26 | 20.26 | 19.95 | 20.01 | 20.01 | 9,846,002 |
| 03 Apr 2024 | 20.22 | 20.39 | 20.13 | 20.27 | 20.27 | 6,881,263 |
| 02 Apr 2024 | 20.51 | 20.51 | 20.13 | 20.22 | 20.22 | 8,872,075 |
| 01 Apr 2024 | 20.21 | 20.53 | 20.21 | 20.52 | 20.52 | 8,552,410 |
| 29 Mar 2024 | 20.19 | 20.26 | 20.00 | 20.17 | 20.17 | 3,901,122 |
| 28 Mar 2024 | 20.11 | 20.42 | 19.90 | 20.19 | 20.19 | 9,425,662 |
| 27 Mar 2024 | 20.33 | 20.56 | 20.20 | 20.21 | 20.21 | 9,608,155 |
| 26 Mar 2024 | 20.42 | 20.49 | 20.08 | 20.35 | 20.35 | 9,534,151 |
| 25 Mar 2024 | 20.70 | 20.91 | 20.41 | 20.41 | 20.41 | 9,760,421 |
| 22 Mar 2024 | 21.24 | 21.27 | 20.74 | 20.82 | 20.82 | 12,041,407 |
| 21 Mar 2024 | 21.52 | 21.57 | 21.24 | 21.29 | 21.29 | 10,041,958 |
| 20 Mar 2024 | 21.49 | 21.56 | 21.37 | 21.49 | 21.49 | 10,222,919 |
| 19 Mar 2024 | 21.73 | 21.73 | 21.50 | 21.50 | 21.50 | 10,327,580 |
| 18 Mar 2024 | 21.48 | 21.84 | 21.36 | 21.76 | 21.76 | 15,107,010 |
| 15 Mar 2024 | 21.45 | 21.68 | 21.33 | 21.55 | 21.55 | 11,229,798 |
| 14 Mar 2024 | 21.78 | 22.03 | 21.47 | 21.58 | 21.58 | 19,625,571 |
| 13 Mar 2024 | 21.51 | 21.55 | 21.22 | 21.43 | 21.43 | 13,600,355 |
| 12 Mar 2024 | 21.25 | 21.85 | 21.25 | 21.62 | 21.62 | 21,905,032 |
| 11 Mar 2024 | 20.93 | 21.33 | 20.89 | 21.18 | 21.18 | 11,706,370 |
| 08 Mar 2024 | 20.78 | 21.11 | 20.62 | 20.83 | 20.83 | 9,336,571 |
| 07 Mar 2024 | 21.25 | 21.35 | 20.77 | 20.78 | 20.78 | 14,733,073 |
| 06 Mar 2024 | 21.46 | 21.49 | 21.07 | 21.27 | 21.27 | 11,831,701 |
| 05 Mar 2024 | 21.88 | 21.91 | 21.38 | 21.50 | 21.50 | 14,665,034 |
| 04 Mar 2024 | 21.56 | 22.10 | 21.51 | 21.83 | 21.83 | 18,385,563 |
| 01 Mar 2024 | 21.45 | 21.66 | 21.30 | 21.55 | 21.55 | 12,578,492 |
| 29 Feb 2024 | 21.11 | 21.53 | 21.03 | 21.46 | 21.46 | 15,871,998 |
| 28 Feb 2024 | 21.45 | 22.22 | 21.20 | 21.20 | 21.20 | 26,125,937 |
| 27 Feb 2024 | 21.21 | 21.45 | 21.09 | 21.45 | 21.45 | 13,933,249 |
| 26 Feb 2024 | 21.29 | 21.48 | 21.11 | 21.28 | 21.28 | 12,451,294 |
| 23 Feb 2024 | 21.30 | 21.36 | 21.08 | 21.30 | 21.30 | 12,618,745 |
| 22 Feb 2024 | 21.24 | 21.43 | 21.11 | 21.31 | 21.31 | 12,421,858 |
| 21 Feb 2024 | 21.14 | 21.50 | 20.95 | 21.22 | 21.22 | 14,927,196 |
| 20 Feb 2024 | 20.83 | 21.36 | 20.69 | 21.31 | 21.31 | 16,353,384 |
| 19 Feb 2024 | 20.87 | 21.03 | 20.63 | 20.83 | 20.83 | 13,319,391 |
| 08 Feb 2024 | 20.50 | 20.90 | 20.40 | 20.75 | 20.75 | 16,663,687 |
| 07 Feb 2024 | 20.20 | 20.74 | 20.18 | 20.40 | 20.40 | 18,729,367 |
| 06 Feb 2024 | 18.73 | 20.22 | 18.60 | 20.14 | 20.14 | 19,421,185 |
| 05 Feb 2024 | 18.96 | 19.34 | 17.80 | 18.80 | 18.80 | 20,233,743 |
| 02 Feb 2024 | 19.85 | 20.10 | 18.65 | 19.25 | 19.25 | 14,750,741 |
| 01 Feb 2024 | 19.70 | 20.13 | 19.41 | 19.85 | 19.85 | 11,670,405 |
| 31 Jan 2024 | 21.05 | 21.06 | 19.69 | 19.69 | 19.69 | 20,619,189 |
| 30 Jan 2024 | 21.70 | 21.70 | 21.04 | 21.05 | 21.05 | 11,715,185 |
| 29 Jan 2024 | 22.34 | 22.41 | 21.90 | 21.91 | 21.91 | 9,618,263 |
| 26 Jan 2024 | 22.27 | 22.46 | 22.10 | 22.30 | 22.30 | 11,781,007 |
| 25 Jan 2024 | 21.89 | 22.30 | 21.72 | 22.29 | 22.29 | 11,686,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.