Guiyang Xintian Pharmaceutical Co. Ltd. Class A 002873
SZSE · China · Health Technology
CNY 8.550.00 (0.00%)
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 8.55 | 0.00% | CNY 8.58 | CNY 8.65 | CNY 8.51 | 3.01M |
| 2026-09-29 | CNY 8.55 | +1.30% | CNY 8.44 | CNY 8.61 | CNY 8.30 | 5.19M |
| 2026-09-28 | CNY 8.44 | +0.72% | CNY 8.45 | CNY 8.53 | CNY 8.32 | 4.98M |
| 2026-09-24 | CNY 8.38 | -0.83% | CNY 8.49 | CNY 8.55 | CNY 8.33 | 4.55M |
| 2026-09-23 | CNY 8.45 | -1.17% | CNY 8.56 | CNY 8.56 | CNY 8.41 | 4.45M |
| 2026-09-22 | CNY 8.55 | -0.12% | CNY 8.53 | CNY 8.63 | CNY 8.34 | 7.15M |
| 2026-09-21 | CNY 8.56 | +6.60% | CNY 8.05 | CNY 8.57 | CNY 8.05 | 9.72M |
| 2026-09-18 | CNY 8.03 | -0.86% | CNY 8.11 | CNY 8.23 | CNY 8.03 | 4.34M |
| 2026-09-17 | CNY 8.10 | +1.50% | CNY 7.92 | CNY 8.12 | CNY 7.90 | 3.57M |
| 2026-09-16 | CNY 7.98 | +0.25% | CNY 7.90 | CNY 8.07 | CNY 7.84 | 3.57M |
| 2026-09-15 | CNY 7.96 | -4.33% | CNY 8.28 | CNY 8.31 | CNY 7.94 | 5.53M |
| 2026-09-14 | CNY 8.32 | +1.46% | CNY 8.15 | CNY 8.40 | CNY 8.12 | 5.15M |
| 2026-09-11 | CNY 8.20 | -2.15% | CNY 8.39 | CNY 8.39 | CNY 8.10 | 4.47M |
| 2026-09-10 | CNY 8.38 | -1.64% | CNY 8.52 | CNY 8.56 | CNY 8.32 | 3.82M |
| 2026-09-09 | CNY 8.52 | -1.73% | CNY 8.65 | CNY 8.69 | CNY 8.52 | 3.82M |
| 2026-09-08 | CNY 8.67 | +1.40% | CNY 8.54 | CNY 8.69 | CNY 8.46 | 4.46M |
| 2026-09-07 | CNY 8.55 | +1.66% | CNY 8.52 | CNY 8.59 | CNY 8.46 | 4.96M |
| 2026-09-04 | CNY 8.41 | -0.59% | CNY 8.47 | CNY 8.57 | CNY 8.40 | 4.69M |
| 2026-09-03 | CNY 8.46 | -1.86% | CNY 8.63 | CNY 8.69 | CNY 8.40 | 5.02M |
| 2026-09-02 | CNY 8.62 | -1.26% | CNY 8.65 | CNY 8.72 | CNY 8.48 | 5.67M |
| 2026-09-01 | CNY 8.73 | +1.28% | CNY 8.63 | CNY 8.74 | CNY 8.60 | 6.09M |
| 2026-08-31 | CNY 8.62 | -1.03% | CNY 8.63 | CNY 8.66 | CNY 8.56 | 5.70M |
| 2026-08-28 | CNY 8.71 | +0.58% | CNY 8.66 | CNY 8.74 | CNY 8.52 | 5.07M |
| 2026-08-27 | CNY 8.66 | -0.23% | CNY 8.68 | CNY 8.81 | CNY 8.60 | 5.77M |
| 2026-08-26 | CNY 8.68 | -1.14% | CNY 8.73 | CNY 8.88 | CNY 8.58 | 8.00M |
| 2026-08-25 | CNY 8.78 | +4.65% | CNY 8.30 | CNY 8.87 | CNY 8.30 | 10.23M |
| 2026-08-24 | CNY 8.39 | -0.59% | CNY 8.44 | CNY 8.70 | CNY 8.35 | 7.86M |
| 2026-08-21 | CNY 8.44 | -2.43% | CNY 8.49 | CNY 8.56 | CNY 8.34 | 9.40M |
| 2026-08-20 | CNY 8.65 | +2.73% | CNY 8.75 | CNY 8.89 | CNY 8.55 | 12.99M |
| 2026-08-19 | CNY 8.42 | -0.12% | CNY 8.35 | CNY 8.96 | CNY 8.35 | 15.36M |
| 2026-08-18 | CNY 8.43 | -1.86% | CNY 8.55 | CNY 8.65 | CNY 8.36 | 6.75M |
| 2026-08-17 | CNY 8.59 | +2.26% | CNY 8.44 | CNY 8.60 | CNY 8.13 | 7.74M |
| 2026-08-14 | CNY 8.40 | +0.72% | CNY 8.33 | CNY 8.48 | CNY 8.22 | 6.97M |
| 2026-08-13 | CNY 8.34 | +0.36% | CNY 8.30 | CNY 8.48 | CNY 8.17 | 10.21M |
| 2026-08-12 | CNY 8.31 | +0.12% | CNY 8.30 | CNY 8.41 | CNY 8.24 | 7.05M |
| 2026-08-11 | CNY 8.30 | +0.48% | CNY 8.22 | CNY 8.43 | CNY 8.18 | 6.84M |
| 2026-08-10 | CNY 8.26 | +2.48% | CNY 8.10 | CNY 8.32 | CNY 8.07 | 7.83M |
| 2026-08-07 | CNY 8.06 | +2.03% | CNY 7.85 | CNY 8.07 | CNY 7.77 | 8.53M |
| 2026-08-06 | CNY 7.90 | +1.28% | CNY 7.80 | CNY 7.90 | CNY 7.75 | 6.44M |
| 2026-08-05 | CNY 7.80 | -0.51% | CNY 7.89 | CNY 7.94 | CNY 7.73 | 6.08M |
| 2026-08-04 | CNY 7.84 | +0.13% | CNY 7.86 | CNY 7.99 | CNY 7.82 | 6.79M |
| 2026-08-03 | CNY 7.83 | +1.95% | CNY 7.67 | CNY 7.83 | CNY 7.66 | 5.07M |
| 2026-07-31 | CNY 7.68 | +2.54% | CNY 7.51 | CNY 7.68 | CNY 7.50 | 6.28M |
| 2026-07-30 | CNY 7.49 | -1.83% | CNY 7.62 | CNY 7.73 | CNY 7.43 | 6.75M |
| 2026-07-29 | CNY 7.63 | +1.06% | CNY 7.57 | CNY 7.73 | CNY 7.52 | 6.41M |
| 2026-07-28 | CNY 7.55 | +0.53% | CNY 7.46 | CNY 7.69 | CNY 7.40 | 6.87M |
| 2026-07-27 | CNY 7.51 | +4.89% | CNY 7.16 | CNY 7.54 | CNY 7.10 | 9.49M |
| 2026-07-24 | CNY 7.16 | -3.89% | CNY 7.35 | CNY 7.46 | CNY 7.13 | 7.49M |
| 2026-07-23 | CNY 7.45 | +2.90% | CNY 7.20 | CNY 7.48 | CNY 7.12 | 8.95M |
| 2026-07-22 | CNY 7.24 | -2.56% | CNY 7.41 | CNY 7.59 | CNY 7.21 | 8.58M |
| 2026-07-21 | CNY 7.43 | -3.38% | CNY 7.69 | CNY 7.71 | CNY 7.09 | 11.73M |
| 2026-07-20 | CNY 7.69 | -2.53% | CNY 7.84 | CNY 8.01 | CNY 7.53 | 10.06M |
| 2026-07-17 | CNY 7.89 | -6.41% | CNY 8.40 | CNY 8.51 | CNY 7.85 | 13.26M |
| 2026-07-16 | CNY 8.43 | +3.18% | CNY 8.18 | CNY 8.48 | CNY 8.07 | 12.50M |
| 2026-07-15 | CNY 8.17 | +3.16% | CNY 7.93 | CNY 8.26 | CNY 7.88 | 10.65M |
| 2026-07-14 | CNY 7.92 | +2.86% | CNY 7.77 | CNY 7.95 | CNY 7.53 | 9.64M |
| 2026-07-13 | CNY 7.70 | +0.26% | CNY 7.68 | CNY 7.86 | CNY 7.60 | 9.95M |
| 2026-07-10 | CNY 7.68 | +3.09% | CNY 7.46 | CNY 7.80 | CNY 7.29 | 7.69M |
| 2026-07-09 | CNY 7.45 | -0.80% | CNY 7.48 | CNY 7.66 | CNY 7.31 | 5.50M |
| 2026-07-08 | CNY 7.51 | -0.53% | CNY 7.54 | CNY 7.66 | CNY 7.41 | 5.02M |
| 2026-07-07 | CNY 7.55 | -3.94% | CNY 7.84 | CNY 7.86 | CNY 7.55 | 6.40M |
| 2026-07-06 | CNY 7.86 | -0.51% | CNY 7.86 | CNY 8.02 | CNY 7.80 | 7.30M |
| 2026-07-03 | CNY 7.90 | +2.33% | CNY 7.79 | CNY 7.93 | CNY 7.68 | 7.79M |
| 2026-07-02 | CNY 7.72 | +0.92% | CNY 7.65 | CNY 7.85 | CNY 7.60 | 7.97M |
| 2026-07-01 | CNY 7.65 | +4.51% | CNY 7.31 | CNY 7.68 | CNY 7.24 | 9.15M |
| 2026-06-30 | CNY 7.32 | -1.88% | CNY 7.50 | CNY 7.52 | CNY 7.24 | 7.25M |
| 2026-06-29 | CNY 7.46 | +2.61% | CNY 7.26 | CNY 7.51 | CNY 7.04 | 8.67M |
| 2026-06-26 | CNY 7.27 | -2.81% | CNY 7.40 | CNY 7.57 | CNY 7.23 | 6.10M |
| 2026-06-25 | CNY 7.48 | -2.48% | CNY 7.61 | CNY 7.65 | CNY 7.33 | 6.58M |
| 2026-06-24 | CNY 7.67 | -4.60% | CNY 7.97 | CNY 8.11 | CNY 7.64 | 8.13M |
| 2026-06-23 | CNY 8.04 | +3.34% | CNY 7.78 | CNY 8.19 | CNY 7.74 | 10.72M |
| 2026-06-22 | CNY 7.78 | +0.39% | CNY 7.75 | CNY 7.78 | CNY 7.33 | 8.29M |
| 2026-06-18 | CNY 7.75 | -0.26% | CNY 7.77 | CNY 7.86 | CNY 7.58 | 5.95M |
| 2026-06-17 | CNY 7.77 | -2.14% | CNY 7.96 | CNY 7.99 | CNY 7.73 | 4.99M |
| 2026-06-16 | CNY 7.94 | -0.75% | CNY 8.00 | CNY 8.01 | CNY 7.76 | 5.73M |
| 2026-06-15 | CNY 8.00 | -1.60% | CNY 8.14 | CNY 8.32 | CNY 7.95 | 7.16M |
| 2026-06-12 | CNY 8.13 | +0.87% | CNY 8.10 | CNY 8.19 | CNY 7.91 | 5.56M |
| 2026-06-11 | CNY 8.06 | -1.23% | CNY 8.08 | CNY 8.17 | CNY 7.88 | 5.85M |
| 2026-06-10 | CNY 8.16 | -1.09% | CNY 8.17 | CNY 8.26 | CNY 7.99 | 6.54M |
| 2026-06-09 | CNY 8.25 | +0.61% | CNY 8.33 | CNY 8.41 | CNY 8.13 | 6.02M |
| 2026-06-08 | CNY 8.20 | -1.91% | CNY 8.32 | CNY 8.48 | CNY 8.10 | 7.34M |
| 2026-06-05 | CNY 8.36 | +1.21% | CNY 8.30 | CNY 8.47 | CNY 8.15 | 6.19M |
| 2026-06-04 | CNY 8.26 | -1.78% | CNY 8.43 | CNY 8.49 | CNY 8.20 | 5.15M |
| 2026-06-03 | CNY 8.41 | -1.64% | CNY 8.53 | CNY 8.59 | CNY 8.32 | 6.42M |
| 2026-06-02 | CNY 8.55 | -3.50% | CNY 8.86 | CNY 8.91 | CNY 8.50 | 7.34M |
| 2026-06-01 | CNY 8.86 | +1.72% | CNY 8.61 | CNY 8.89 | CNY 8.40 | 8.04M |
| 2026-05-29 | CNY 8.71 | -0.46% | CNY 8.73 | CNY 8.91 | CNY 8.62 | 6.77M |
| 2026-05-28 | CNY 8.75 | -0.23% | CNY 8.78 | CNY 8.86 | CNY 8.54 | 5.24M |
| 2026-05-27 | CNY 8.77 | -2.12% | CNY 8.96 | CNY 8.99 | CNY 8.65 | 6.23M |
| 2026-05-26 | CNY 8.96 | -3.03% | CNY 9.22 | CNY 9.26 | CNY 8.91 | 7.67M |