Shenzhen - Delayed Quote CNY

Zhejiang Yatai Pharmaceutical Co., Ltd. (002370.SZ)

3.1700
-0.0800
(-2.46%)
At close: May 9 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 20253.26003.26003.17003.17003.170018,531,933
May 8, 20253.22003.28003.19003.25003.250023,043,999
May 7, 20253.19003.26003.17003.21003.210024,175,274
May 6, 20253.15003.18003.12003.17003.170022,990,833
Apr 30, 20253.21003.24003.12003.13003.130036,793,166
Apr 29, 20253.16003.27003.16003.24003.240019,933,912
Apr 28, 20253.29003.29003.12003.18003.180027,549,612
Apr 25, 20253.34003.40003.28003.29003.290027,997,827
Apr 24, 20253.27003.36003.26003.33003.330023,934,399
Apr 23, 20253.30003.31003.25003.28003.280020,902,033
Apr 22, 20253.25003.30003.22003.27003.270025,185,133
Apr 21, 20253.15003.29003.13003.25003.250029,452,254
Apr 18, 20253.17003.21003.12003.16003.160017,183,966
Apr 17, 20253.11003.20003.09003.16003.160020,486,500
Apr 16, 20253.16003.34003.10003.13003.130035,761,400
Apr 15, 20253.14003.19003.10003.18003.180027,905,468
Apr 14, 20253.05003.19003.04003.14003.140037,032,566
Apr 11, 20252.98003.05002.95003.00003.000029,151,900
Apr 10, 20252.97003.05002.96003.01003.010039,739,252
Apr 9, 20252.85002.96002.62002.94002.940063,570,097
Apr 8, 20253.04003.20002.90002.91002.910095,691,920
Apr 7, 20253.28003.43003.22003.22003.220082,011,179
Apr 3, 20253.34003.72003.34003.58003.5800151,358,519
Apr 2, 20253.45003.48003.36003.38003.380059,073,741
Apr 1, 20253.43003.66003.43003.47003.470086,029,833
Mar 31, 20253.42003.49003.30003.33003.330029,981,894
Mar 28, 20253.45003.54003.42003.44003.440035,757,654
Mar 27, 20253.34003.47003.29003.45003.450030,507,399
Mar 26, 20253.25003.39003.23003.36003.360022,959,392
Mar 25, 20253.25003.28003.19003.27003.270019,871,300
Mar 24, 20253.41003.42003.19003.25003.250030,646,925
Mar 21, 20253.48003.49003.40003.43003.430020,545,832
Mar 20, 20253.46003.52003.45003.47003.470018,746,606
Mar 19, 20253.46003.49003.43003.45003.450012,925,966
Mar 18, 20253.47003.49003.42003.47003.470014,077,572
Mar 17, 20253.46003.50003.42003.45003.450019,544,168
Mar 14, 20253.32003.44003.30003.44003.440030,493,328
Mar 13, 20253.37003.38003.28003.33003.330019,664,600
Mar 12, 20253.35003.40003.34003.37003.370018,603,833
Mar 11, 20253.30003.36003.27003.36003.360016,730,633
Mar 10, 20253.29003.37003.29003.33003.330018,370,700
Mar 7, 20253.35003.38003.28003.30003.300022,696,295
Mar 6, 20253.31003.38003.30003.36003.360019,992,502
Mar 5, 20253.40003.40003.27003.33003.330024,812,300
Mar 4, 20253.37003.41003.35003.40003.400014,952,000
Mar 3, 20253.37003.48003.37003.39003.390022,022,026
Feb 28, 20253.45003.49003.36003.37003.370024,305,958
Feb 27, 20253.51003.52003.41003.48003.480024,393,574
Feb 26, 20253.42003.50003.38003.50003.500033,216,015
Feb 25, 20253.40003.46003.36003.40003.400022,878,300
Feb 24, 20253.36003.55003.31003.46003.460040,710,213
Feb 21, 20253.40003.41003.30003.34003.340023,577,630
Feb 20, 20253.35003.44003.34003.39003.390021,050,200
Feb 19, 20253.36003.38003.32003.36003.360020,714,233
Feb 18, 20253.52003.53003.35003.36003.360027,221,817
Feb 17, 20253.53003.56003.48003.52003.520029,301,033
Feb 14, 20253.45003.58003.45003.49003.490033,322,065
Feb 13, 20253.50003.51003.45003.46003.460023,995,426
Feb 12, 20253.50003.51003.46003.50003.500024,251,767
Feb 11, 20253.53003.56003.45003.50003.500030,917,448
Feb 10, 20253.52003.58003.49003.55003.550039,206,256
Feb 7, 20253.46003.55003.43003.47003.470046,620,199
Feb 6, 20253.38003.44003.33003.43003.430032,695,913
Feb 5, 20253.32003.39003.30003.38003.380035,503,349
Jan 27, 20253.29003.31003.26003.28003.280021,729,135
Jan 24, 20253.30003.31003.23003.27003.270028,277,650
Jan 23, 20253.36003.39003.30003.30003.300036,847,981
Jan 22, 20253.34003.42003.27003.32003.320038,183,288
Jan 21, 20253.39003.43003.27003.33003.330053,438,732
Jan 20, 20253.33003.49003.30003.37003.370087,512,761
Jan 17, 20253.14003.33003.11003.33003.330076,541,365
Jan 16, 20253.04003.06002.99003.03003.030027,067,731
Jan 15, 20253.04003.06002.94003.00003.000035,002,564
Jan 14, 20252.97003.06002.96003.05003.050026,665,358
Jan 13, 20252.99003.00002.86002.95002.950031,341,348
Jan 10, 20253.25003.28003.05003.05003.050046,998,205
Jan 9, 20253.30003.49003.16003.27003.270069,571,321
Jan 8, 20253.18003.52003.08003.34003.340092,728,097
Jan 7, 20253.32003.33003.08003.20003.200094,000,151
Jan 6, 20252.92003.16002.92003.16003.160045,715,976
Jan 3, 20253.01003.03002.86002.87002.870027,253,519
Jan 2, 20253.04003.10002.97003.00003.000024,547,401
Dec 31, 20243.08003.13003.02003.05003.050024,224,674
Dec 30, 20243.17003.18003.05003.08003.080030,182,491
Dec 27, 20243.09003.23003.08003.18003.180033,043,396
Dec 26, 20243.09003.17003.08003.10003.100026,431,055
Dec 25, 20243.25003.28003.03003.09003.090034,051,966
Dec 24, 20243.28003.34003.11003.19003.190055,435,246
Dec 23, 20243.62003.62003.31003.32003.320053,081,190
Dec 20, 20243.58003.62003.57003.61003.610031,914,597
Dec 19, 20243.67003.72003.56003.59003.590044,259,433
Dec 18, 20243.76003.80003.63003.72003.720053,880,983
Dec 17, 20243.90004.09003.71003.82003.820088,659,721
Dec 16, 20243.96004.01003.88003.92003.920051,840,993
Dec 13, 20244.06004.08003.94003.95003.950086,848,352
Dec 12, 20243.98004.25003.95004.13004.1300121,276,006
Dec 11, 20243.94004.06003.89003.98003.9800119,769,684
Dec 10, 20244.06004.38003.94003.94003.9400229,887,426
Dec 9, 20243.82004.14003.80004.14004.1400129,087,103
Dec 6, 20243.63003.77003.60003.76003.760040,956,977
Dec 5, 20243.68003.70003.54003.64003.640030,527,325
Dec 4, 20243.65003.73003.56003.60003.600029,023,885
Dec 3, 20243.69003.73003.64003.69003.690029,310,872
Dec 2, 20243.57003.76003.57003.71003.710045,539,720
Nov 29, 20243.53003.57003.47003.55003.550026,313,632
Nov 28, 20243.43003.57003.42003.52003.520028,539,030
Nov 27, 20243.47003.47003.34003.45003.450023,388,300
Nov 26, 20243.44003.53003.42003.47003.470025,920,866
Nov 25, 20243.32003.48003.32003.46003.460029,535,940
Nov 22, 20243.48003.55003.33003.34003.340032,844,924
Nov 21, 20243.49003.53003.43003.50003.500038,249,264
Nov 20, 20243.42003.52003.35003.52003.520058,566,285
Nov 19, 20243.28003.54003.26003.40003.400064,987,828
Nov 18, 20243.33003.38003.18003.22003.220025,318,140
Nov 15, 20243.39003.44003.30003.31003.310025,580,198
Nov 14, 20243.60003.61003.42003.43003.430029,750,819
Nov 13, 20243.66003.67003.45003.58003.580051,756,929
Nov 12, 20243.55003.91003.55003.66003.660087,117,749
Nov 11, 20243.53003.59003.45003.55003.550028,722,734
Nov 8, 20243.59003.64003.50003.53003.530039,031,372
Nov 7, 20243.30003.60003.27003.53003.530051,097,068
Nov 6, 20243.30003.34003.25003.32003.320027,653,416
Nov 5, 20243.24003.31003.22003.30003.300022,646,790
Nov 4, 20243.17003.27003.14003.25003.250020,030,866
Nov 1, 20243.26003.34003.14003.17003.170025,553,546
Oct 31, 20243.25003.31003.23003.28003.280031,007,778
Oct 30, 20243.23003.30003.21003.28003.280021,519,457
Oct 29, 20243.42003.45003.24003.25003.250031,683,305
Oct 28, 20243.27003.42003.25003.41003.410031,006,340
Oct 25, 20243.18003.27003.16003.27003.270025,046,877
Oct 24, 20243.15003.22003.13003.19003.190024,261,811
Oct 23, 20243.23003.23003.13003.15003.150028,248,603
Oct 22, 20243.08003.20003.07003.20003.200034,235,695
Oct 21, 20243.08003.11003.04003.08003.080024,206,441
Oct 18, 20243.02003.12003.02003.07003.070026,597,587
Oct 17, 20243.08003.12003.02003.03003.030018,501,200
Oct 16, 20243.04003.11002.99003.07003.070021,504,765
Oct 15, 20243.11003.12003.03003.04003.040017,518,402
Oct 14, 20243.06003.09003.00003.09003.090027,435,400
Oct 11, 20243.17003.19002.96003.01003.010030,743,452
Oct 10, 20243.12003.24003.08003.14003.140033,374,792
Oct 9, 20243.42003.47003.13003.13003.130050,887,933
Oct 8, 20243.60003.61003.21003.48003.480072,309,720
Sep 30, 20243.15003.31003.03003.28003.280071,402,764
Sep 27, 20242.92003.09002.90003.02003.020046,881,235
Sep 26, 20242.86002.91002.80002.90002.900040,142,294
Sep 25, 20242.79002.88002.77002.87002.870036,670,416
Sep 24, 20242.68002.76002.67002.76002.760024,506,760
Sep 23, 20242.68002.72002.66002.69002.690021,161,700
Sep 20, 20242.68002.68002.62002.65002.650012,741,533
Sep 19, 20242.63002.69002.59002.68002.680019,184,366
Sep 18, 20242.69002.72002.57002.63002.630020,672,492
Sep 13, 20242.73002.75002.68002.69002.690015,837,382
Sep 12, 20242.72002.83002.72002.75002.750019,853,498
Sep 11, 20242.78002.80002.73002.73002.730020,070,472
Sep 10, 20242.88002.93002.76002.79002.790027,283,406
Sep 9, 20242.84002.90002.77002.85002.850032,568,366
Sep 6, 20242.92002.93002.79002.81002.810045,520,369
Sep 5, 20242.96003.04002.90002.95002.950046,574,347
Sep 4, 20243.05003.18003.00003.01003.010053,953,226
Sep 3, 20243.00003.20002.96003.13003.130069,049,418
Sep 2, 20243.07003.18003.00003.10003.100071,054,879
Aug 30, 20242.93003.09002.88003.04003.040071,677,823
Aug 29, 20242.94003.13002.85002.97002.970078,036,421
Aug 28, 20242.91003.27002.85003.05003.0500111,858,380
Aug 27, 20242.70002.98002.69002.98002.980036,047,785
Aug 26, 20242.65002.77002.55002.71002.710052,906,612
Aug 23, 20242.88002.95002.70002.73002.730058,233,204
Aug 22, 20243.16003.21002.86002.96002.960076,725,020
Aug 21, 20242.90003.25002.80003.13003.130092,521,038
Aug 20, 20243.03003.37003.03003.08003.0800133,836,409
Aug 19, 20243.30003.37003.18003.37003.3700143,301,278
Aug 16, 20242.86003.06002.73003.06003.060087,620,725
Aug 15, 20242.78002.78002.71002.78002.780035,333,491
Aug 14, 20242.55002.56002.50002.53002.53009,076,800
Aug 13, 20242.61002.61002.53002.57002.570010,624,000
Aug 12, 20242.57002.65002.53002.59002.590016,356,500
Aug 9, 20242.60002.64002.53002.53002.530013,583,800
Aug 8, 20242.58002.66002.56002.63002.630019,910,433
Aug 7, 20242.62002.62002.54002.55002.550015,887,436
Aug 6, 20242.55002.64002.52002.62002.620025,815,250
Aug 5, 20242.60002.77002.57002.58002.580036,875,408
Aug 2, 20242.47002.58002.47002.54002.540014,380,700
Aug 1, 20242.47002.53002.46002.49002.49008,403,300
Jul 31, 20242.39002.48002.37002.47002.47009,067,776
Jul 30, 20242.34002.40002.34002.39002.39005,991,254
Jul 29, 20242.31002.36002.30002.34002.34006,756,754
Jul 26, 20242.32002.34002.27002.34002.340010,742,700
Jul 25, 20242.25002.45002.21002.33002.330012,823,421
Jul 24, 20242.32002.35002.25002.27002.27007,814,600
Jul 23, 20242.36002.40002.32002.32002.32006,818,800
Jul 22, 20242.34002.37002.30002.36002.36007,699,600
Jul 19, 20242.35002.37002.30002.32002.32007,362,678
Jul 18, 20242.36002.37002.30002.35002.35007,487,300
Jul 17, 20242.40002.44002.38002.38002.38005,815,562
Jul 16, 20242.43002.45002.39002.40002.40004,120,300
Jul 15, 20242.50002.50002.41002.43002.43005,801,400
Jul 12, 20242.50002.55002.49002.50002.50007,959,037
Jul 11, 20242.38002.50002.38002.49002.490012,202,783
Jul 10, 20242.40002.41002.34002.35002.35006,917,400
Jul 9, 20242.48002.48002.34002.41002.41007,200,342
Jul 8, 20242.53002.56002.43002.45002.45008,193,600
Jul 5, 20242.43002.56002.42002.55002.55007,238,437
Jul 4, 20242.59002.59002.45002.46002.46006,881,933
Jul 3, 20242.56002.62002.55002.59002.59005,298,600
Jul 2, 20242.53002.60002.50002.59002.59008,054,502
Jul 1, 20242.49002.53002.45002.52002.52005,667,500
Jun 28, 20242.52002.55002.48002.49002.49004,447,591
Jun 27, 20242.57002.60002.51002.52002.52005,583,531
Jun 26, 20242.45002.58002.45002.57002.57007,435,314
Jun 25, 20242.43002.48002.41002.46002.46006,671,700
Jun 24, 20242.57002.57002.44002.44002.44008,954,932
Jun 21, 20242.57002.61002.52002.56002.56005,604,950
Jun 20, 20242.63002.67002.56002.56002.56007,074,669
Jun 19, 20242.64002.66002.61002.64002.64005,688,900
Jun 18, 20242.58002.66002.58002.63002.63005,550,400
Jun 17, 20242.61002.63002.57002.59002.59004,578,600
Jun 14, 20242.66002.66002.60002.63002.63005,281,985
Jun 13, 20242.71002.73002.64002.65002.65007,043,106
Jun 12, 20242.64002.72002.63002.70002.70007,151,400
Jun 11, 20242.69002.69002.61002.64002.64006,807,368
Jun 7, 20242.58002.72002.58002.70002.700011,081,800
Jun 6, 20242.74002.78002.54002.57002.570016,408,477
Jun 5, 20242.82002.85002.75002.76002.76009,779,200
Jun 4, 20242.98002.98002.81002.85002.850016,260,688
Jun 3, 20243.05003.05002.94002.97002.97008,591,800
May 31, 20243.05003.08003.04003.05003.05005,171,000
May 30, 20243.04003.09003.02003.07003.07006,413,673
May 29, 20243.05003.10003.03003.04003.04006,096,283
May 28, 20243.11003.13003.04003.05003.05005,928,900
May 27, 20243.14003.15003.06003.11003.11004,950,100
May 24, 20243.11003.18003.10003.13003.13006,310,600
May 23, 20243.24003.25003.11003.11003.110010,877,800
May 22, 20243.23003.29003.23003.25003.25005,320,300
May 21, 20243.30003.31003.24003.27003.27006,395,500
May 20, 20243.30003.32003.28003.29003.29006,520,200
May 17, 20243.25003.31003.25003.30003.30005,317,600
May 16, 20243.28003.32003.25003.26003.26004,811,114
May 15, 20243.30003.33003.24003.28003.28007,047,500
May 14, 20243.27003.33003.25003.29003.29006,988,536
May 13, 20243.40003.42003.25003.25003.25009,235,400
May 10, 20243.43003.45003.34003.35003.35007,842,213
May 9, 20243.40003.46003.37003.43003.43008,422,013

Related Tickers

300485.SZ Beijing Science Sun Pharmaceutical Co., Ltd.
8.19
-1.21%
 
000597.SZ Northeast Pharmaceutical Group Co., Ltd.
5.19
-1.33%
 
002923.SZ Zhuhai Rundu Pharmaceutical Co., Ltd.
12.12
-2.57%
 
600222.SS TALOPH PHARM
5.39
+4.26%