Yixintang Pharmaceutical Group Co., Ltd. Class A 002727
SZSE · China · Retail Trade
CNY 10.72+0.08 (+0.75%)
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 10.72 | +0.75% | CNY 10.68 | CNY 10.77 | CNY 10.62 | 4.81M |
| 2026-09-29 | CNY 10.64 | -0.37% | CNY 10.66 | CNY 10.73 | CNY 10.59 | 2.86M |
| 2026-09-28 | CNY 10.68 | +0.75% | CNY 10.60 | CNY 10.75 | CNY 10.59 | 4.19M |
| 2026-09-24 | CNY 10.60 | -2.39% | CNY 10.66 | CNY 10.78 | CNY 10.58 | 3.40M |
| 2026-09-23 | CNY 10.86 | -0.91% | CNY 10.91 | CNY 11.05 | CNY 10.83 | 3.70M |
| 2026-09-22 | CNY 10.96 | -0.99% | CNY 11.08 | CNY 11.10 | CNY 10.95 | 4.31M |
| 2026-09-21 | CNY 11.07 | +2.12% | CNY 10.87 | CNY 11.12 | CNY 10.85 | 6.74M |
| 2026-09-18 | CNY 10.84 | +1.03% | CNY 10.73 | CNY 10.91 | CNY 10.73 | 4.06M |
| 2026-09-17 | CNY 10.73 | -0.56% | CNY 10.75 | CNY 10.78 | CNY 10.60 | 4.60M |
| 2026-09-16 | CNY 10.79 | -1.10% | CNY 10.85 | CNY 10.90 | CNY 10.70 | 4.83M |
| 2026-09-15 | CNY 10.91 | -1.89% | CNY 11.11 | CNY 11.15 | CNY 10.85 | 4.58M |
| 2026-09-14 | CNY 11.12 | +2.11% | CNY 10.89 | CNY 11.15 | CNY 10.85 | 5.25M |
| 2026-09-11 | CNY 10.89 | -1.71% | CNY 11.08 | CNY 11.09 | CNY 10.81 | 4.39M |
| 2026-09-10 | CNY 11.08 | -1.77% | CNY 11.27 | CNY 11.27 | CNY 11.03 | 5.60M |
| 2026-09-09 | CNY 11.28 | -0.62% | CNY 11.32 | CNY 11.33 | CNY 11.22 | 3.62M |
| 2026-09-08 | CNY 11.35 | +0.98% | CNY 11.26 | CNY 11.38 | CNY 11.19 | 5.05M |
| 2026-09-07 | CNY 11.24 | -0.18% | CNY 11.26 | CNY 11.37 | CNY 11.19 | 4.62M |
| 2026-09-04 | CNY 11.26 | -0.18% | CNY 11.28 | CNY 11.38 | CNY 11.21 | 5.34M |
| 2026-09-03 | CNY 11.28 | +0.27% | CNY 11.26 | CNY 11.37 | CNY 11.18 | 5.09M |
| 2026-09-02 | CNY 11.25 | -0.71% | CNY 11.35 | CNY 11.36 | CNY 11.17 | 5.88M |
| 2026-09-01 | CNY 11.33 | +1.61% | CNY 11.18 | CNY 11.38 | CNY 11.11 | 7.54M |
| 2026-08-31 | CNY 11.15 | -0.89% | CNY 11.23 | CNY 11.23 | CNY 11.06 | 6.39M |
| 2026-08-28 | CNY 11.25 | -0.88% | CNY 11.31 | CNY 11.32 | CNY 11.14 | 7.56M |
| 2026-08-27 | CNY 11.35 | -4.14% | CNY 11.79 | CNY 11.79 | CNY 11.29 | 14.59M |
| 2026-08-26 | CNY 11.84 | +0.59% | CNY 11.76 | CNY 11.89 | CNY 11.70 | 6.12M |
| 2026-08-25 | CNY 11.77 | +2.97% | CNY 11.42 | CNY 11.84 | CNY 11.40 | 8.06M |
| 2026-08-24 | CNY 11.43 | -1.55% | CNY 11.55 | CNY 11.61 | CNY 11.40 | 5.06M |
| 2026-08-21 | CNY 11.61 | -2.44% | CNY 11.80 | CNY 11.86 | CNY 11.43 | 9.72M |
| 2026-08-20 | CNY 11.90 | +3.03% | CNY 11.67 | CNY 11.96 | CNY 11.67 | 9.94M |
| 2026-08-19 | CNY 11.55 | -1.53% | CNY 11.66 | CNY 11.83 | CNY 11.52 | 8.04M |
| 2026-08-18 | CNY 11.73 | -1.84% | CNY 11.94 | CNY 12.02 | CNY 11.68 | 9.43M |
| 2026-08-17 | CNY 11.95 | -0.17% | CNY 11.91 | CNY 12.04 | CNY 11.58 | 14.19M |
| 2026-08-14 | CNY 11.97 | -0.75% | CNY 12.00 | CNY 12.39 | CNY 11.93 | 15.83M |
| 2026-08-13 | CNY 12.06 | -1.87% | CNY 12.20 | CNY 12.37 | CNY 12.03 | 21.21M |
| 2026-08-12 | CNY 12.29 | -3.00% | CNY 12.63 | CNY 12.67 | CNY 11.96 | 39.26M |
| 2026-08-11 | CNY 12.67 | +7.92% | CNY 11.68 | CNY 12.91 | CNY 11.68 | 43.63M |
| 2026-08-10 | CNY 11.74 | +3.35% | CNY 11.34 | CNY 11.98 | CNY 11.30 | 14.41M |
| 2026-08-07 | CNY 11.36 | +0.44% | CNY 11.27 | CNY 11.42 | CNY 11.12 | 8.48M |
| 2026-08-06 | CNY 11.31 | -0.09% | CNY 11.36 | CNY 11.48 | CNY 11.08 | 10.27M |
| 2026-08-05 | CNY 11.32 | -1.82% | CNY 11.50 | CNY 11.55 | CNY 11.24 | 8.20M |
| 2026-08-04 | CNY 11.53 | -2.21% | CNY 11.77 | CNY 11.82 | CNY 11.52 | 7.96M |
| 2026-08-03 | CNY 11.79 | +1.03% | CNY 11.61 | CNY 11.85 | CNY 11.52 | 8.06M |
| 2026-07-31 | CNY 11.67 | -0.09% | CNY 11.53 | CNY 11.74 | CNY 11.42 | 9.33M |
| 2026-07-30 | CNY 11.68 | +0.78% | CNY 11.56 | CNY 11.80 | CNY 11.47 | 9.79M |
| 2026-07-29 | CNY 11.59 | +2.02% | CNY 11.40 | CNY 11.69 | CNY 11.35 | 9.65M |
| 2026-07-28 | CNY 11.36 | +0.26% | CNY 11.24 | CNY 11.55 | CNY 11.17 | 7.60M |
| 2026-07-27 | CNY 11.33 | +3.47% | CNY 10.97 | CNY 11.36 | CNY 10.83 | 15.94M |
| 2026-07-24 | CNY 10.95 | -3.10% | CNY 11.29 | CNY 11.39 | CNY 10.93 | 6.60M |
| 2026-07-23 | CNY 11.30 | -0.70% | CNY 11.38 | CNY 11.41 | CNY 11.15 | 6.62M |
| 2026-07-22 | CNY 11.38 | +0.71% | CNY 11.38 | CNY 11.41 | CNY 11.03 | 13.15M |
| 2026-07-21 | CNY 11.30 | -1.40% | CNY 11.45 | CNY 11.58 | CNY 11.22 | 13.39M |
| 2026-07-20 | CNY 11.46 | +1.24% | CNY 11.32 | CNY 11.59 | CNY 11.23 | 13.24M |
| 2026-07-17 | CNY 11.32 | -1.82% | CNY 11.45 | CNY 11.70 | CNY 11.32 | 14.23M |
| 2026-07-16 | CNY 11.53 | +3.41% | CNY 11.07 | CNY 11.60 | CNY 11.05 | 14.95M |
| 2026-07-15 | CNY 11.15 | +3.24% | CNY 10.69 | CNY 11.17 | CNY 10.61 | 12.26M |
| 2026-07-14 | CNY 10.80 | +3.95% | CNY 10.36 | CNY 10.95 | CNY 10.31 | 14.41M |
| 2026-07-13 | CNY 10.39 | +2.67% | CNY 10.15 | CNY 10.46 | CNY 10.10 | 11.04M |
| 2026-07-10 | CNY 10.12 | +0.70% | CNY 10.11 | CNY 10.29 | CNY 9.90 | 6.57M |
| 2026-07-09 | CNY 10.05 | -2.33% | CNY 10.25 | CNY 10.38 | CNY 10.01 | 5.90M |
| 2026-07-08 | CNY 10.29 | +0.98% | CNY 10.21 | CNY 10.47 | CNY 10.05 | 5.51M |
| 2026-07-07 | CNY 10.19 | -2.49% | CNY 10.45 | CNY 10.47 | CNY 10.16 | 6.37M |
| 2026-07-06 | CNY 10.45 | +0.87% | CNY 10.34 | CNY 10.52 | CNY 10.17 | 8.54M |
| 2026-07-03 | CNY 10.36 | +1.87% | CNY 10.24 | CNY 10.43 | CNY 10.19 | 6.86M |
| 2026-07-02 | CNY 10.17 | +0.99% | CNY 10.04 | CNY 10.34 | CNY 10.01 | 9.26M |
| 2026-07-01 | CNY 10.07 | +5.01% | CNY 9.60 | CNY 10.09 | CNY 9.50 | 11.53M |
| 2026-06-30 | CNY 9.59 | -4.29% | CNY 9.93 | CNY 9.97 | CNY 9.49 | 10.22M |
| 2026-06-29 | CNY 10.02 | +1.42% | CNY 9.86 | CNY 10.15 | CNY 9.41 | 11.71M |
| 2026-06-26 | CNY 9.88 | -4.26% | CNY 10.27 | CNY 10.30 | CNY 9.87 | 9.83M |
| 2026-06-25 | CNY 10.32 | -1.71% | CNY 10.43 | CNY 10.49 | CNY 10.15 | 6.83M |
| 2026-06-24 | CNY 10.50 | -2.69% | CNY 10.83 | CNY 10.89 | CNY 10.44 | 7.30M |
| 2026-06-23 | CNY 10.79 | +1.60% | CNY 10.56 | CNY 10.97 | CNY 10.54 | 6.30M |
| 2026-06-22 | CNY 10.62 | -0.84% | CNY 10.60 | CNY 10.69 | CNY 10.33 | 6.91M |
| 2026-06-18 | CNY 10.71 | -0.46% | CNY 10.69 | CNY 10.80 | CNY 10.58 | 4.29M |
| 2026-06-17 | CNY 10.76 | -2.09% | CNY 11.00 | CNY 11.00 | CNY 10.69 | 5.02M |
| 2026-06-16 | CNY 10.99 | -2.14% | CNY 11.21 | CNY 11.22 | CNY 10.90 | 5.01M |
| 2026-06-15 | CNY 11.23 | +0.54% | CNY 11.20 | CNY 11.29 | CNY 11.12 | 4.64M |
| 2026-06-12 | CNY 11.17 | +3.14% | CNY 10.89 | CNY 11.24 | CNY 10.81 | 6.85M |
| 2026-06-11 | CNY 10.83 | -1.81% | CNY 10.92 | CNY 11.04 | CNY 10.72 | 4.35M |
| 2026-06-10 | CNY 11.03 | +0.91% | CNY 10.88 | CNY 11.04 | CNY 10.77 | 5.28M |
| 2026-06-09 | CNY 10.93 | -1.09% | CNY 11.08 | CNY 11.10 | CNY 10.88 | 4.52M |
| 2026-06-08 | CNY 11.05 | -2.64% | CNY 11.20 | CNY 11.34 | CNY 10.88 | 7.11M |
| 2026-06-05 | CNY 11.35 | +1.52% | CNY 11.22 | CNY 11.48 | CNY 11.21 | 5.05M |
| 2026-06-04 | CNY 11.18 | -1.58% | CNY 11.35 | CNY 11.44 | CNY 11.08 | 5.08M |
| 2026-06-03 | CNY 11.36 | -2.91% | CNY 11.70 | CNY 11.71 | CNY 11.34 | 5.76M |
| 2026-06-02 | CNY 11.70 | -1.85% | CNY 11.88 | CNY 11.95 | CNY 11.69 | 6.19M |
| 2026-06-01 | CNY 11.92 | +3.03% | CNY 11.56 | CNY 12.00 | CNY 11.51 | 8.71M |
| 2026-05-29 | CNY 11.57 | +1.85% | CNY 11.19 | CNY 11.67 | CNY 11.17 | 9.26M |
| 2026-05-28 | CNY 11.36 | -1.56% | CNY 11.54 | CNY 11.57 | CNY 11.27 | 4.92M |
| 2026-05-27 | CNY 11.54 | -0.17% | CNY 11.52 | CNY 11.62 | CNY 11.34 | 5.89M |
| 2026-05-26 | CNY 11.56 | +0.78% | CNY 11.41 | CNY 11.64 | CNY 11.39 | 4.65M |