Shijiazhuang Yiling Pharmaceutical Co., Ltd. (002603.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Jan 2024 | 21.76 | 21.99 | 21.25 | 21.89 | 21.89 | 9,551,932 |
| 23 Jan 2024 | 21.60 | 21.93 | 21.33 | 21.77 | 21.77 | 8,558,346 |
| 22 Jan 2024 | 22.30 | 22.40 | 21.30 | 21.62 | 21.62 | 13,080,622 |
| 19 Jan 2024 | 22.50 | 22.65 | 22.31 | 22.44 | 22.44 | 7,616,862 |
| 18 Jan 2024 | 22.30 | 22.65 | 21.66 | 22.64 | 22.64 | 17,181,931 |
| 17 Jan 2024 | 22.61 | 23.07 | 22.50 | 22.53 | 22.53 | 13,241,854 |
| 16 Jan 2024 | 22.85 | 22.85 | 22.33 | 22.63 | 22.63 | 10,965,660 |
| 15 Jan 2024 | 22.51 | 22.91 | 22.50 | 22.88 | 22.88 | 12,796,101 |
| 12 Jan 2024 | 22.30 | 22.64 | 22.20 | 22.41 | 22.41 | 8,189,922 |
| 11 Jan 2024 | 22.12 | 22.42 | 22.10 | 22.35 | 22.35 | 8,168,198 |
| 10 Jan 2024 | 22.66 | 22.76 | 22.15 | 22.16 | 22.16 | 13,894,848 |
| 09 Jan 2024 | 22.50 | 22.78 | 22.44 | 22.71 | 22.71 | 13,872,540 |
| 08 Jan 2024 | 23.00 | 23.25 | 22.66 | 22.67 | 22.67 | 13,640,392 |
| 05 Jan 2024 | 23.35 | 23.54 | 23.03 | 23.12 | 23.12 | 14,905,771 |
| 04 Jan 2024 | 23.63 | 23.63 | 23.25 | 23.33 | 23.33 | 12,503,288 |
| 03 Jan 2024 | 23.13 | 24.47 | 23.12 | 23.72 | 23.72 | 25,284,665 |
| 02 Jan 2024 | 23.07 | 23.55 | 22.95 | 23.27 | 23.27 | 16,100,546 |
| 29 Dec 2023 | 22.91 | 23.21 | 22.85 | 23.07 | 23.07 | 14,343,452 |
| 28 Dec 2023 | 22.57 | 22.93 | 22.32 | 22.91 | 22.91 | 15,006,011 |
| 27 Dec 2023 | 22.55 | 22.65 | 22.40 | 22.62 | 22.62 | 10,742,595 |
| 26 Dec 2023 | 22.94 | 22.98 | 22.40 | 22.55 | 22.55 | 13,397,234 |
| 25 Dec 2023 | 23.14 | 23.31 | 22.78 | 23.00 | 23.00 | 12,082,148 |
| 22 Dec 2023 | 23.45 | 23.54 | 23.00 | 23.14 | 23.14 | 14,421,581 |
| 21 Dec 2023 | 23.03 | 23.48 | 22.78 | 23.43 | 23.43 | 17,758,157 |
| 20 Dec 2023 | 23.56 | 23.80 | 23.22 | 23.25 | 23.25 | 13,240,699 |
| 19 Dec 2023 | 23.80 | 24.00 | 23.25 | 23.46 | 23.46 | 18,785,713 |
| 18 Dec 2023 | 23.80 | 24.43 | 23.75 | 23.90 | 23.90 | 17,240,163 |
| 15 Dec 2023 | 24.46 | 24.57 | 24.01 | 24.01 | 24.01 | 23,213,852 |
| 14 Dec 2023 | 25.19 | 25.44 | 24.54 | 24.56 | 24.56 | 29,037,543 |
| *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.