Qianjiang Yongan Pharmaceutical Co., Ltd. Class A 002365
SZSE · China · Process Industries
CNY 13.48+0.48 (+3.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.48 | +3.69% | CNY 13.10 | CNY 13.74 | CNY 12.92 | 23.43M |
| 2026-09-29 | CNY 13.00 | -1.37% | CNY 13.11 | CNY 13.43 | CNY 12.99 | 12.83M |
| 2026-09-28 | CNY 13.18 | -2.23% | CNY 13.43 | CNY 13.56 | CNY 13.10 | 21.21M |
| 2026-09-24 | CNY 13.48 | -2.60% | CNY 14.78 | CNY 15.15 | CNY 13.44 | 38.48M |
| 2026-09-23 | CNY 13.84 | -4.09% | CNY 14.31 | CNY 14.35 | CNY 13.80 | 16.54M |
| 2026-09-22 | CNY 14.43 | -1.64% | CNY 14.69 | CNY 14.70 | CNY 14.24 | 18.16M |
| 2026-09-21 | CNY 14.67 | +6.07% | CNY 13.90 | CNY 14.70 | CNY 13.90 | 27.54M |
| 2026-09-18 | CNY 13.83 | +0.22% | CNY 13.92 | CNY 14.25 | CNY 13.70 | 16.85M |
| 2026-09-17 | CNY 13.80 | -0.58% | CNY 13.86 | CNY 14.25 | CNY 13.71 | 15.56M |
| 2026-09-16 | CNY 13.88 | -1.00% | CNY 13.95 | CNY 14.23 | CNY 13.80 | 14.90M |
| 2026-09-15 | CNY 14.02 | -2.91% | CNY 14.42 | CNY 14.58 | CNY 13.98 | 19.96M |
| 2026-09-14 | CNY 14.44 | +6.02% | CNY 13.51 | CNY 14.53 | CNY 13.35 | 36.29M |
| 2026-09-11 | CNY 13.62 | -2.58% | CNY 13.77 | CNY 13.80 | CNY 12.98 | 29.59M |
| 2026-09-10 | CNY 13.98 | -9.98% | CNY 15.51 | CNY 15.52 | CNY 13.98 | 48.27M |
| 2026-09-09 | CNY 15.53 | -3.42% | CNY 15.95 | CNY 16.00 | CNY 15.29 | 42.88M |
| 2026-09-08 | CNY 16.08 | +9.99% | CNY 14.65 | CNY 16.08 | CNY 14.55 | 46.56M |
| 2026-09-07 | CNY 14.62 | +1.95% | CNY 14.38 | CNY 14.83 | CNY 14.08 | 25.00M |
| 2026-09-04 | CNY 14.34 | -2.38% | CNY 14.62 | CNY 15.05 | CNY 14.19 | 28.09M |
| 2026-09-03 | CNY 14.69 | -3.61% | CNY 15.11 | CNY 15.12 | CNY 14.50 | 32.24M |
| 2026-09-02 | CNY 15.24 | -3.54% | CNY 15.57 | CNY 16.15 | CNY 15.24 | 39.41M |
| 2026-09-01 | CNY 15.80 | +3.88% | CNY 15.38 | CNY 16.02 | CNY 15.23 | 40.87M |
| 2026-08-31 | CNY 15.21 | -1.17% | CNY 15.30 | CNY 15.72 | CNY 14.71 | 44.13M |
| 2026-08-28 | CNY 15.39 | +3.01% | CNY 14.93 | CNY 15.42 | CNY 14.48 | 53.18M |
| 2026-08-27 | CNY 14.94 | -0.60% | CNY 14.90 | CNY 15.40 | CNY 14.52 | 44.07M |
| 2026-08-26 | CNY 15.03 | -4.39% | CNY 15.27 | CNY 15.59 | CNY 14.34 | 49.70M |
| 2026-08-25 | CNY 15.72 | +4.04% | CNY 15.01 | CNY 15.98 | CNY 14.70 | 51.81M |
| 2026-08-24 | CNY 15.11 | -8.92% | CNY 16.01 | CNY 16.41 | CNY 14.93 | 62.17M |
| 2026-08-21 | CNY 16.59 | +5.27% | CNY 15.93 | CNY 17.13 | CNY 15.22 | 92.27M |
| 2026-08-20 | CNY 15.76 | +9.98% | CNY 15.61 | CNY 15.76 | CNY 15.00 | 73.12M |
| 2026-08-19 | CNY 14.33 | -7.85% | CNY 15.18 | CNY 15.18 | CNY 14.10 | 58.44M |
| 2026-08-18 | CNY 15.55 | +9.97% | CNY 14.50 | CNY 15.55 | CNY 14.42 | 22.17M |
| 2026-08-17 | CNY 14.14 | +6.96% | CNY 13.22 | CNY 14.50 | CNY 12.89 | 34.94M |
| 2026-08-14 | CNY 13.22 | -1.49% | CNY 13.40 | CNY 13.48 | CNY 13.02 | 16.91M |
| 2026-08-13 | CNY 13.42 | -0.74% | CNY 13.38 | CNY 13.70 | CNY 13.15 | 25.05M |
| 2026-08-12 | CNY 13.52 | +0.52% | CNY 13.40 | CNY 13.73 | CNY 13.28 | 18.46M |
| 2026-08-11 | CNY 13.45 | -1.68% | CNY 13.52 | CNY 13.88 | CNY 13.44 | 27.35M |
| 2026-08-10 | CNY 13.68 | -1.23% | CNY 13.80 | CNY 14.15 | CNY 13.56 | 48.02M |
| 2026-08-07 | CNY 13.85 | +7.28% | CNY 12.90 | CNY 14.20 | CNY 12.80 | 55.80M |
| 2026-08-06 | CNY 12.91 | +1.25% | CNY 12.97 | CNY 13.14 | CNY 12.50 | 28.01M |
| 2026-08-05 | CNY 12.75 | -0.16% | CNY 12.69 | CNY 12.79 | CNY 12.50 | 19.65M |
| 2026-08-04 | CNY 12.77 | +1.19% | CNY 12.73 | CNY 12.96 | CNY 12.64 | 22.48M |
| 2026-08-03 | CNY 12.62 | +1.20% | CNY 12.42 | CNY 12.69 | CNY 12.38 | 13.65M |
| 2026-07-31 | CNY 12.47 | +0.16% | CNY 12.18 | CNY 12.59 | CNY 12.11 | 18.18M |
| 2026-07-30 | CNY 12.45 | -1.89% | CNY 12.71 | CNY 13.12 | CNY 12.43 | 22.14M |
| 2026-07-29 | CNY 12.69 | -2.76% | CNY 12.94 | CNY 13.03 | CNY 12.60 | 28.99M |
| 2026-07-28 | CNY 13.05 | +2.03% | CNY 13.16 | CNY 13.69 | CNY 12.95 | 42.43M |
| 2026-07-27 | CNY 12.79 | +9.97% | CNY 11.94 | CNY 12.79 | CNY 11.88 | 11.59M |
| 2026-07-24 | CNY 11.63 | -6.21% | CNY 12.18 | CNY 12.55 | CNY 11.63 | 20.63M |
| 2026-07-23 | CNY 12.40 | -0.64% | CNY 12.07 | CNY 12.45 | CNY 12.04 | 23.43M |
| 2026-07-22 | CNY 12.48 | +2.55% | CNY 12.00 | CNY 13.27 | CNY 11.92 | 37.27M |
| 2026-07-21 | CNY 12.17 | -0.65% | CNY 12.18 | CNY 12.40 | CNY 11.63 | 41.68M |
| 2026-07-20 | CNY 12.25 | -2.78% | CNY 11.72 | CNY 12.93 | CNY 11.60 | 44.65M |
| 2026-07-17 | CNY 12.60 | -4.40% | CNY 14.00 | CNY 14.00 | CNY 12.30 | 64.74M |
| 2026-07-16 | CNY 13.18 | +10.02% | CNY 12.45 | CNY 13.18 | CNY 12.30 | 25.81M |
| 2026-07-15 | CNY 11.98 | +10.01% | CNY 11.22 | CNY 11.98 | CNY 11.00 | 24.40M |
| 2026-07-14 | CNY 10.89 | +5.73% | CNY 10.29 | CNY 11.07 | CNY 10.15 | 16.44M |
| 2026-07-13 | CNY 10.30 | -1.53% | CNY 10.50 | CNY 10.61 | CNY 10.28 | 8.47M |
| 2026-07-10 | CNY 10.46 | +3.77% | CNY 10.07 | CNY 10.67 | CNY 9.88 | 13.16M |
| 2026-07-09 | CNY 10.08 | -2.80% | CNY 10.31 | CNY 10.54 | CNY 9.92 | 8.28M |
| 2026-07-08 | CNY 10.37 | -1.14% | CNY 10.49 | CNY 10.67 | CNY 10.31 | 7.30M |
| 2026-07-07 | CNY 10.49 | -4.03% | CNY 10.82 | CNY 10.87 | CNY 10.47 | 7.73M |
| 2026-07-06 | CNY 10.93 | +0.46% | CNY 10.81 | CNY 11.20 | CNY 10.76 | 11.05M |
| 2026-07-03 | CNY 10.88 | +1.02% | CNY 10.85 | CNY 10.99 | CNY 10.61 | 8.89M |
| 2026-07-02 | CNY 10.77 | +1.41% | CNY 10.66 | CNY 11.10 | CNY 10.58 | 11.68M |
| 2026-07-01 | CNY 10.62 | +4.94% | CNY 10.10 | CNY 10.64 | CNY 9.98 | 11.89M |
| 2026-06-30 | CNY 10.12 | -3.98% | CNY 10.45 | CNY 10.51 | CNY 10.08 | 10.17M |
| 2026-06-29 | CNY 10.54 | +3.74% | CNY 10.15 | CNY 10.54 | CNY 9.82 | 13.39M |
| 2026-06-26 | CNY 10.16 | -3.88% | CNY 10.49 | CNY 10.56 | CNY 10.13 | 8.76M |
| 2026-06-25 | CNY 10.57 | -3.65% | CNY 10.97 | CNY 11.00 | CNY 10.33 | 13.37M |
| 2026-06-24 | CNY 10.97 | -3.18% | CNY 11.33 | CNY 11.51 | CNY 10.95 | 15.57M |
| 2026-06-23 | CNY 11.33 | +0.53% | CNY 11.12 | CNY 11.57 | CNY 11.09 | 20.90M |
| 2026-06-22 | CNY 11.27 | +5.62% | CNY 10.78 | CNY 11.35 | CNY 10.72 | 17.28M |
| 2026-06-18 | CNY 10.67 | -0.65% | CNY 10.73 | CNY 10.91 | CNY 10.61 | 5.99M |
| 2026-06-17 | CNY 10.74 | -2.45% | CNY 10.94 | CNY 10.95 | CNY 10.64 | 8.37M |
| 2026-06-16 | CNY 11.01 | +1.29% | CNY 10.79 | CNY 11.02 | CNY 10.68 | 7.43M |
| 2026-06-15 | CNY 10.87 | -1.27% | CNY 10.96 | CNY 11.17 | CNY 10.80 | 5.89M |
| 2026-06-12 | CNY 11.01 | +1.10% | CNY 10.90 | CNY 11.05 | CNY 10.68 | 5.88M |
| 2026-06-11 | CNY 10.89 | -1.45% | CNY 10.88 | CNY 11.05 | CNY 10.72 | 5.52M |
| 2026-06-10 | CNY 11.05 | -1.07% | CNY 11.09 | CNY 11.14 | CNY 10.87 | 6.37M |
| 2026-06-09 | CNY 11.17 | +0.27% | CNY 11.21 | CNY 11.30 | CNY 10.93 | 5.15M |
| 2026-06-08 | CNY 11.14 | -2.71% | CNY 11.31 | CNY 11.50 | CNY 10.97 | 6.92M |
| 2026-06-05 | CNY 11.45 | -0.43% | CNY 11.55 | CNY 11.71 | CNY 11.38 | 5.57M |
| 2026-06-04 | CNY 11.50 | -0.95% | CNY 11.59 | CNY 11.76 | CNY 11.44 | 4.73M |
| 2026-06-03 | CNY 11.61 | -1.78% | CNY 11.87 | CNY 11.87 | CNY 11.52 | 6.17M |
| 2026-06-02 | CNY 11.82 | -1.75% | CNY 12.04 | CNY 12.06 | CNY 11.76 | 6.59M |
| 2026-06-01 | CNY 12.03 | +2.30% | CNY 11.70 | CNY 12.04 | CNY 11.67 | 6.72M |
| 2026-05-29 | CNY 11.76 | -0.08% | CNY 11.83 | CNY 11.90 | CNY 11.59 | 7.51M |
| 2026-05-28 | CNY 11.77 | -0.17% | CNY 11.76 | CNY 11.92 | CNY 11.55 | 6.96M |
| 2026-05-27 | CNY 11.79 | -1.75% | CNY 12.00 | CNY 12.06 | CNY 11.62 | 7.79M |
| 2026-05-26 | CNY 12.00 | -2.68% | CNY 12.26 | CNY 12.28 | CNY 11.88 | 9.20M |