Shenzhen - Delayed Quote CNY

Shijiazhuang Yiling Pharmaceutical Co., Ltd. (002603.SZ)

14.73
+0.07
+(0.48%)
At close: May 23 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202514.9014.9214.7214.7314.7318,271,658
May 22, 202514.8514.8514.6214.6614.6617,873,031
May 21, 202514.8015.2314.7414.9114.9125,305,620
May 20, 202514.6614.9914.6614.7914.7927,431,338
May 19, 202515.2315.2614.6214.7614.7645,486,033
May 16, 202514.9915.6814.4815.2215.2266,775,002
May 15, 202514.3414.4514.3114.4214.4210,364,218
May 14, 202514.4614.4614.2414.3414.3412,671,870
May 13, 202514.3014.5814.1914.5014.5020,935,254
May 12, 202513.9514.2413.8114.1814.1814,481,499
May 9, 202513.8513.9813.8213.8613.868,149,477
May 8, 202513.8313.9013.7613.8413.848,044,389
May 7, 202513.8913.9413.7513.8313.8310,720,577
May 6, 202513.7813.8513.6513.8013.8011,467,304
Apr 30, 202513.6213.8313.5613.7413.7415,149,309
Apr 29, 202513.3513.5713.3013.5213.5216,354,053
Apr 28, 202513.2413.2513.1213.1813.187,032,929
Apr 25, 202513.3013.3513.2013.2513.256,637,378
Apr 24, 202513.3713.4613.2713.2913.296,796,717
Apr 23, 202513.5713.6113.3813.4113.4112,878,195
Apr 22, 202513.2213.7813.1913.6013.6023,943,200
Apr 21, 202513.2413.2513.1113.2313.236,090,100
Apr 18, 202513.2513.3113.1013.1913.196,661,120
Apr 17, 202513.2413.3313.1813.2313.235,779,303
Apr 16, 202513.4113.4113.0713.2413.248,911,398
Apr 15, 202513.4413.5313.3013.4413.447,604,262
Apr 14, 202513.3813.5013.3213.4413.449,874,448
Apr 11, 202513.2013.3813.1813.3013.309,886,719
Apr 10, 202513.2613.4913.2413.3413.3415,845,367
Apr 9, 202513.0113.2412.4113.1913.1919,636,844
Apr 8, 202512.8213.1012.7613.0813.0820,000,360
Apr 7, 202513.8013.8012.8412.8412.8432,732,988
Apr 3, 202514.1914.3614.1514.2714.2710,238,967
Apr 2, 202514.3814.4414.2314.2714.2713,351,873
Apr 1, 202514.1414.6614.1014.4614.4626,514,425
Mar 31, 202514.3414.3513.9514.0414.0413,420,872
Mar 28, 202514.3114.5314.2814.3514.3513,198,367
Mar 27, 202514.3214.4014.1214.3714.3714,334,933
Mar 26, 202514.4014.4614.3114.3514.3512,065,031
Mar 25, 202514.3614.4714.1714.4514.4514,172,914
Mar 24, 202514.6314.6314.2414.3514.3521,533,008
Mar 21, 202514.9214.9814.5914.7014.7034,282,935
Mar 20, 202514.7014.9514.5814.6014.6025,970,916
Mar 19, 202514.2515.1514.2314.8214.8261,516,423
Mar 18, 202514.2314.3014.1414.2514.2511,569,563
Mar 17, 202514.2214.2814.1714.1914.1912,293,599
Mar 14, 202514.0014.2314.0014.2214.2220,086,816
Mar 13, 202514.1114.1513.9714.0614.0611,175,660
Mar 12, 202514.1814.2114.0914.1014.1010,919,866
Mar 11, 202514.0514.1213.9314.1214.1211,531,870
Mar 10, 202514.0414.1914.0414.1414.1412,427,139
Mar 7, 202514.0914.0913.9513.9913.9911,917,281
Mar 6, 202514.0114.1413.9614.1214.1212,756,891
Mar 5, 202514.1714.2013.9314.0014.0010,596,377
Mar 4, 202514.1214.1813.9914.1714.179,790,010
Mar 3, 202513.9614.2213.9514.1214.1215,089,724
Feb 28, 202514.1814.2813.8813.9013.9017,663,947
Feb 27, 202514.3114.3314.0614.1914.1911,701,681
Feb 26, 202513.9414.2313.9214.2214.2216,684,750
Feb 25, 202514.0814.1413.9013.9513.9516,939,107
Feb 24, 202514.1814.2614.0914.1614.1611,780,697
Feb 21, 202514.2414.3514.0714.1814.1813,022,018
Feb 20, 202514.1614.4214.1514.2414.2412,312,047
Feb 19, 202514.1014.2214.0314.2214.2213,363,109
Feb 18, 202514.5614.5614.1714.2214.2214,940,714
Feb 17, 202514.6614.7714.4614.5614.5618,432,408
Feb 14, 202514.5614.7914.5214.6514.6514,951,461
Feb 13, 202514.6114.7414.5614.6014.6014,637,760
Feb 12, 202514.6114.6914.4814.6314.6314,469,376
Feb 11, 202514.9014.9114.5014.6414.6419,972,809
Feb 10, 202514.3614.9014.3614.9014.9030,640,578
Feb 7, 202514.2314.4614.1514.3414.3425,012,565
Feb 6, 202514.2014.2513.9614.2314.2318,657,446
Feb 5, 202513.8014.2713.7214.1914.1929,914,865
Jan 27, 202513.7313.9213.6113.6113.6115,117,715
Jan 24, 202513.9613.9613.2513.7413.7439,512,062
Jan 23, 202514.2014.3013.9014.0214.0226,816,978
Jan 22, 202514.1214.4614.1214.1914.1944,272,522
Jan 21, 202515.7515.7515.5015.5615.5611,583,416
Jan 20, 202515.8215.8915.6815.7115.7112,944,509
Jan 17, 202515.6515.8115.5515.7515.7513,103,890
Jan 16, 202515.8015.8415.5915.6915.6916,054,879
Jan 15, 202515.9915.9915.6915.7315.7319,463,237
Jan 14, 202515.7016.0415.6216.0216.0227,626,397
Jan 13, 202515.5615.7615.3315.7615.7619,713,970
Jan 10, 202516.0416.1015.6515.6815.6825,187,780
Jan 9, 202516.4316.4316.0516.1016.1034,062,700
Jan 8, 202516.8717.2816.3016.5816.5848,361,300
Jan 7, 202517.4517.5416.5016.9016.9074,279,090
Jan 6, 202516.2517.3616.2417.3617.3695,319,894
Jan 3, 202515.5916.1915.4915.7815.7822,993,986
Jan 2, 202516.0116.0615.4815.6015.6016,712,043
Dec 31, 202416.4316.4616.0016.0116.0116,105,143
Dec 30, 202416.3616.7816.3516.4716.4720,425,140
Dec 27, 202416.2016.3916.0816.3116.3113,179,460
Dec 26, 202416.1316.2016.1016.1716.178,678,002
Dec 25, 202416.1816.3116.0016.1516.1511,108,940
Dec 24, 202416.2016.3516.0716.2116.2114,238,360
Dec 23, 202416.5816.7516.2216.2616.2614,059,765
Dec 20, 202416.3216.6516.2816.5316.5315,454,634
Dec 19, 202416.2116.3416.0216.3216.3212,732,598
Dec 18, 202416.3616.4016.0716.3116.3113,551,108
Dec 17, 202416.5716.5716.2516.3616.3618,803,244
Dec 16, 202417.3117.4816.4816.5716.5748,006,126
Dec 13, 202417.4117.7617.1517.2817.2861,040,006
Dec 12, 202417.0617.9116.9817.6417.6448,974,736
Dec 11, 202416.9117.0316.8317.0317.0312,310,055
Dec 10, 202417.2017.2916.8816.9116.9118,021,920
Dec 9, 202417.0917.3416.8616.9416.9414,068,383
Dec 6, 202416.7717.0316.7517.0217.0212,591,102
Dec 5, 202416.9016.9216.7216.8216.8212,781,390
Dec 4, 202417.1517.1916.8016.9016.9014,737,960
Dec 3, 202417.4017.4017.0617.1917.1914,194,236
Dec 2, 202417.2017.4617.0117.3917.3915,836,899
Nov 29, 202417.2517.4717.0217.2217.2212,949,831
Nov 28, 202417.0017.1616.9017.1317.1311,571,576
Nov 27, 202416.9017.0516.6017.0317.0310,335,037
Nov 26, 202416.9217.2016.8416.9716.9710,374,830
Nov 25, 202416.8817.1016.6916.9116.919,797,333
Nov 22, 202417.5317.5516.8216.8316.8315,211,512
Nov 21, 202417.5317.6617.3517.5317.5311,064,938
Nov 20, 202417.2517.6717.1817.6117.6115,462,762
Nov 19, 202417.1217.3216.8917.2617.2612,693,874
Nov 18, 202417.6017.6617.0617.1217.1215,740,020
Nov 15, 202417.7117.8417.4517.4617.4616,426,112
Nov 14, 202418.3018.3017.7117.7217.7218,999,060
Nov 13, 202418.2018.5318.0718.3218.3224,958,674
Nov 12, 202418.0018.8118.0018.2818.2846,322,301
Nov 11, 202417.8518.0317.6618.0018.0021,944,267
Nov 8, 202418.1018.2917.8017.9117.9130,491,498
Nov 7, 202417.2018.0017.1417.9217.9235,189,783
Nov 6, 202417.3917.5217.1917.3117.3119,879,966
Nov 5, 202417.1317.3916.9817.3917.3920,189,980
Nov 4, 202416.9017.1016.8117.1017.1012,780,705
Nov 1, 202416.9817.1016.6516.9016.9017,118,160
Oct 31, 202417.0717.1416.8717.0017.0020,246,124
Oct 30, 202417.2917.5516.9617.1217.1218,309,849
Oct 29, 202417.5517.5917.2117.2917.2929,392,445
Oct 28, 202417.4417.9017.4417.8517.8523,340,937
Oct 25, 202417.2417.5017.1817.4317.4317,414,553
Oct 24, 202417.4117.6917.2117.2417.2416,422,652
Oct 23, 202417.4017.5517.1617.3717.3718,152,730
Oct 22, 202416.9017.5516.9017.4017.4027,742,770
Oct 21, 202416.8117.0516.6616.8916.8919,205,691
Oct 18, 202416.2017.0216.2016.8016.8022,150,014
Oct 17, 202416.5716.6916.3016.3216.3211,747,816
Oct 16, 202416.4016.6716.2716.4916.4911,514,241
Oct 15, 202416.7916.9416.5416.5416.5413,561,795
Oct 14, 202416.6516.8616.4916.7916.7915,421,544
Oct 11, 202417.3217.3416.3916.5616.5619,918,822
Oct 10, 202417.2618.0717.2117.3417.3425,245,285
Oct 9, 202418.7018.7017.2017.2617.2639,202,502
Oct 8, 202419.8119.8218.0218.8718.8764,907,522
Sep 30, 202417.0018.1516.9918.0218.0251,704,695
Sep 27, 202416.0016.8516.0016.6016.6031,229,103
Sep 26, 202415.4015.8015.2515.8015.8019,146,176
Sep 25, 202415.2015.6615.2015.4015.4019,247,512
Sep 24, 202414.5915.1614.5915.1615.1615,344,937
Sep 23, 202414.6414.8614.5614.6014.606,243,318
Sep 20, 202414.6914.7014.5114.6614.666,234,432
Sep 19, 202414.4814.7414.3714.7114.718,567,149
Sep 18, 202414.7314.7314.3714.4314.438,129,938
Sep 13, 202414.8514.9314.7114.7314.735,408,454
Sep 12, 202414.9815.1314.8514.8614.866,113,561
Sep 11, 202414.9415.0414.8514.9914.995,190,276
Sep 10, 202415.0915.1114.7815.0415.047,937,500
Sep 9, 202415.1415.3214.9815.0515.057,444,780
Sep 6, 202415.3615.4715.1515.1715.177,261,500
Sep 5, 202415.2315.4415.2215.3815.386,922,500
Sep 4, 202415.2115.5915.1815.2415.247,123,499
Sep 3, 202415.1715.5315.0715.3315.3311,258,850
Sep 2, 202415.4515.4615.1515.1515.1510,139,760
Aug 30, 202415.3715.7015.2315.4515.4515,889,390
Aug 29, 202415.1515.4415.0715.4115.4110,612,818
Aug 28, 202415.0015.2214.8615.1515.159,545,089
Aug 27, 202415.3515.5715.0615.1015.1011,917,560
Aug 26, 202415.3015.4115.1215.3715.379,157,542
Aug 23, 202415.3015.6015.3015.3415.3410,632,151
Aug 22, 202415.6915.8115.3615.3715.3715,262,400
Aug 21, 202416.2716.2715.6815.7015.7021,045,578
Aug 20, 202416.4016.5616.2116.3816.3816,396,821
Aug 19, 202416.9016.9016.3916.4416.4425,264,488
Aug 16, 202416.9417.1416.7617.0717.0728,534,050
Aug 15, 202417.5017.7716.9617.0717.0735,268,104
Aug 14, 202417.8617.9617.4217.4717.4746,729,994
Aug 13, 202417.8518.8817.5618.1318.1385,557,660
Aug 12, 202416.2017.5616.1917.5617.5648,766,137
Aug 9, 202416.1616.3915.9515.9615.9611,202,800
Aug 8, 202416.2916.6016.2716.2716.2712,697,457
Aug 7, 202416.3816.4316.1916.2816.2810,276,649
Aug 6, 202416.1616.4516.0316.4216.4213,202,056
Aug 5, 202416.1016.5316.0016.0716.0714,459,597
Aug 2, 202415.7116.4715.6616.1916.1922,204,784
Aug 1, 202415.8016.1015.6815.7815.789,273,144
Jul 31, 202415.1615.8215.1115.8215.8213,043,187
Jul 30, 202415.1115.2415.0315.1815.184,519,698
Jul 29, 202415.2815.3415.0915.1215.125,579,718
Jul 26, 202415.2315.4915.2015.2915.295,122,874
Jul 25, 202415.0215.3314.9815.2315.236,738,780
Jul 24, 202415.3015.4415.0615.0815.087,067,606
Jul 23, 202415.7415.8315.3415.3415.348,663,810
Jul 22, 202415.6615.8715.5415.8015.808,250,760
Jul 19, 2024 0.3 Dividend
Jul 19, 202415.7415.8215.6215.6715.6710,140,412
Jul 18, 202415.9016.0515.6816.0415.7411,721,576
Jul 17, 202415.5915.9415.5715.9015.6011,456,608
Jul 16, 202415.6015.9015.5515.6415.3510,119,053
Jul 15, 202415.5515.8415.4215.6715.389,851,131
Jul 12, 202415.2615.7015.2615.6215.3317,083,475
Jul 11, 202415.0115.3515.0115.3015.0112,071,382
Jul 10, 202414.7415.1414.6214.9514.6710,528,459
Jul 9, 202414.8714.9514.4614.8014.5211,206,836
Jul 8, 202415.3315.3714.8314.9014.629,634,608
Jul 5, 202414.7815.3514.6515.3215.0316,143,147
Jul 4, 202415.3015.3414.7614.7814.5013,068,120
Jul 3, 202415.4415.4715.1815.3115.027,380,043
Jul 2, 202415.4815.5915.4015.4415.157,765,047
Jul 1, 202415.3315.5215.1515.5215.238,686,816
Jun 28, 202415.3615.5715.2915.3315.047,094,345
Jun 27, 202415.6515.7015.3515.3615.078,292,275
Jun 26, 202415.3615.7215.2315.6915.409,905,771
Jun 25, 202415.5915.7015.2715.3615.0710,024,361
Jun 24, 202416.0016.1215.6015.6115.3211,034,763
Jun 21, 202415.8416.2515.7516.1415.8411,404,672
Jun 20, 202416.3516.5415.8715.8815.5814,299,619
Jun 19, 202416.7516.8316.4016.4216.1112,759,804
Jun 18, 202416.7916.9516.7516.8116.508,228,174
Jun 17, 202417.0417.1316.6816.8116.5012,280,704
Jun 14, 202417.2017.2916.9517.0216.7012,149,840
Jun 13, 202417.7717.8017.2117.2416.9215,741,432
Jun 12, 202417.7817.8317.6717.8117.487,413,986
Jun 11, 202417.7917.8517.5517.7817.456,537,768
Jun 7, 202417.7917.9617.6617.7917.466,124,688
Jun 6, 202418.1118.2417.7417.7517.4210,437,386
Jun 5, 202417.9918.3717.9418.1817.8412,476,921
Jun 4, 202417.7918.0017.5217.9817.649,922,901
Jun 3, 202418.1118.1117.7317.8117.4810,918,482
May 31, 202417.9718.2617.9618.1617.8210,375,936
May 30, 202418.1018.1717.8517.9317.599,071,860
May 29, 202418.1618.2718.1218.1917.856,355,731
May 28, 202418.3518.3918.1718.1817.848,779,289
May 27, 202418.6318.6518.3018.4218.088,808,718
May 24, 202418.7818.9218.4818.5318.189,484,943
May 23, 202419.1319.1518.7518.7818.4311,963,136

Related Tickers

603858.SS Shandong Buchang Pharmaceuticals Co., Ltd.
16.13
+0.44%
 
000756.SZ Shandong Xinhua Pharmaceutical Company Limited
15.73
+2.28%
 
600420.SS SINOPHARM MODERN
10.48
+0.38%
 
600285.SS LINGRUI PHARM
23.58
+1.59%
 
600380.SS JOINCARE
10.89
+0.83%
 
600993.SS Mayinglong Pharmaceutical Group Co., Ltd.
28.24
+0.11%
 
000538.SZ Yunnan Baiyao Group Co.,Ltd
56.58
-0.21%
 
300558.SZ Betta Pharmaceuticals Co., Ltd.
53.44
+8.35%
 
600196.SS FOSUN PHARM
23.93
-0.08%
 
000423.SZ Dong-E-E-Jiao Co.,Ltd.
56.02
-0.60%