Skip to main content
Yantai Dongcheng Pharmaceutical Group Co.,Ltd. (SHE:002675)
China flag China · Delayed Price · Currency is CNY
13.32
-0.13 (-0.97%)
Apr 29, 2026, 3:04 PM CST

SHE:002675 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5813.5813.1813.31--1.04%4,679,331
Apr 28, 202613.3713.7513.3513.4513.370.60%12,663,220
Apr 27, 202613.4913.5813.3413.3713.29-1.33%12,015,450
Apr 24, 202613.5813.7113.4313.5513.47-1.02%11,316,220
Apr 23, 202613.8114.0313.6613.6913.61-1.79%13,648,900
Apr 22, 202613.8114.0913.6813.9413.860.58%17,893,210
Apr 21, 202613.9714.1013.7913.8613.78-0.93%15,599,790
Apr 20, 202613.9814.2513.8813.9913.91-0.07%15,917,660
Apr 17, 202614.1214.2313.9114.0013.92-1.62%16,750,470
Apr 16, 202614.3314.3914.1014.2314.14-2.87%25,513,050
Apr 15, 202614.4214.6614.1014.6514.563.10%41,520,620
Apr 14, 202613.8614.2313.8114.2114.122.67%24,953,570
Apr 13, 202614.0614.0613.7013.8413.76-0.36%17,423,130
Apr 10, 202613.8014.1513.6313.8913.810.22%26,516,890
Apr 9, 202614.1214.6013.8013.8613.78-2.74%34,435,430
Apr 8, 202614.6014.6914.1214.2514.16-1.32%35,343,320
Apr 7, 202614.1614.6513.8914.4414.35-0.96%37,390,340
Apr 3, 202615.0115.0814.4814.5814.49-5.63%45,219,990
Apr 2, 202614.5115.4814.4015.4515.365.46%68,787,130
Apr 1, 202614.1314.8014.0214.6514.563.46%63,477,480
Mar 31, 202614.9715.0014.0014.1614.08-2.21%71,430,740
Mar 30, 202614.4814.4814.4814.4814.3910.03%14,337,100
Mar 27, 202612.4613.2212.4613.1613.084.69%12,640,470
Mar 26, 202612.8812.9512.3012.5712.49-1.64%10,456,150
Mar 25, 202612.7112.8812.6912.7812.700.55%7,274,700
Mar 24, 202612.4012.8012.3512.7112.633.84%9,093,178
Mar 23, 202612.7812.9412.1212.2412.17-5.41%14,210,100
Mar 20, 202613.0313.2412.9012.9412.86-0.54%8,132,299
Mar 19, 202613.0913.1612.9213.0112.93-1.29%7,164,260
Mar 18, 202613.1813.2813.0513.1813.100.08%5,789,968
Mar 17, 202613.3513.4313.1513.1713.09-1.13%6,344,636
Mar 16, 202613.3113.3913.1913.3213.240.38%9,469,330
Mar 13, 202613.4413.4813.2313.2713.19-1.41%8,090,500
Mar 12, 202613.4913.5813.2613.4613.380.90%16,694,200
Mar 11, 202613.1813.5512.9913.3413.261.68%19,891,280
Mar 10, 202612.7313.4812.6813.1213.043.96%18,150,690
Mar 9, 202612.6912.6912.4412.6212.54-0.55%8,724,400
Mar 6, 202612.2612.7612.2212.6912.613.59%10,732,320
Mar 5, 202612.4012.4812.1812.2512.180.08%8,821,800
Mar 4, 202612.5412.6412.2312.2412.17-2.86%9,104,851
Mar 3, 202613.0613.0812.5312.6012.52-2.25%10,827,400
Mar 2, 202613.1713.1712.7612.8912.81-3.08%12,418,800
Feb 27, 202613.3213.3813.2513.3013.22-0.08%8,077,003
Feb 26, 202613.5013.5013.2913.3113.23-1.41%7,760,900
Feb 25, 202613.4513.6313.4013.5013.420.97%8,278,500
Feb 24, 202613.3513.5113.3313.3713.291.29%7,905,101
Feb 13, 202613.3813.4313.2013.2013.12-1.20%6,385,621
Feb 12, 202613.5713.5913.3213.3613.28-1.55%7,707,409
Feb 11, 202613.6613.6813.5513.5713.49-0.51%5,182,001
Feb 10, 202613.6113.7013.5513.6413.560.37%5,198,800
Feb 9, 202613.6813.7213.5513.5913.51-0.15%6,440,938
Feb 6, 202613.6513.9513.5813.6113.53-0.15%8,016,600
Feb 5, 202613.7813.7813.6113.6313.55-0.87%6,432,087
Feb 4, 202613.5113.7813.4113.7513.671.70%9,077,340
Feb 3, 202613.5513.6013.4013.5213.440.15%7,871,481
Feb 2, 202613.6913.8613.4813.5013.42-1.96%11,288,960
Jan 30, 202613.9014.0313.7013.7713.69-1.08%8,124,101
Jan 29, 202613.9814.1813.8513.9213.84-0.07%8,970,100
Jan 28, 202614.2714.3513.8413.9313.85-2.38%9,369,019
Jan 27, 202614.3714.4013.9114.2714.180.14%10,847,120
Jan 26, 202614.5614.5814.1814.2514.16-2.06%14,365,800
Jan 23, 202614.6614.7814.4714.5514.46-0.68%15,360,960
Jan 22, 202614.6514.7214.4714.6514.56-11,734,060
Jan 21, 202614.2714.7914.2214.6514.561.88%18,881,590
Jan 20, 202614.3914.4314.2614.3814.29-0.14%7,582,183
Jan 19, 202614.4314.6014.3314.4014.31-0.35%8,175,331
Jan 16, 202614.6814.7314.3614.4514.36-1.23%8,077,575
Jan 15, 202614.8814.9014.5914.6314.54-0.88%7,223,200
Jan 14, 202614.7615.1514.6814.7614.67-0.54%17,389,250
Jan 13, 202614.5914.8614.5514.8414.751.71%13,012,880
Jan 12, 202614.6114.6814.4014.5914.500.62%10,489,800
Jan 9, 202614.4914.9314.3414.5014.410.55%11,134,600
Jan 8, 202614.0414.5414.0314.4214.332.78%9,814,100
Jan 7, 202614.1214.2514.0214.0313.95-0.64%7,171,212
Jan 6, 202614.0514.1713.8914.1214.040.86%9,247,209
Jan 5, 202613.8514.0313.7514.0013.921.89%10,360,540
Dec 31, 202513.3913.9413.3113.7413.662.84%10,629,910
Dec 30, 202513.5713.6513.3513.3613.28-1.98%7,731,245
Dec 29, 202513.5313.7013.4813.6313.550.74%7,417,865
Dec 26, 202513.7013.7713.5013.5313.45-1.24%5,525,132
Dec 25, 202513.4313.7413.3713.7013.622.01%6,189,500
Dec 24, 202513.3213.4513.2413.4313.351.13%5,044,611
Dec 23, 202513.2913.4313.2213.2813.20-8,332,100
Dec 22, 202513.4813.5813.2613.2813.20-1.56%10,905,800
Dec 19, 202513.2913.7513.1013.4913.411.58%11,215,540
Dec 18, 202513.2213.3913.2013.2813.20-0.15%4,683,795
Dec 17, 202513.3013.4113.0513.3013.22-8,564,747
Dec 16, 202513.6413.6513.2413.3013.22-2.42%8,068,140
Dec 15, 202513.8513.9213.5513.6313.55-2.29%9,677,703
Dec 12, 202513.9414.0113.7513.9513.87-11,605,060
Dec 11, 202514.4514.4713.7813.9513.87-3.26%15,088,970
Dec 10, 202514.8014.8114.3614.4214.33-1.64%7,394,300
Dec 9, 202514.8014.9614.6114.6614.57-0.95%5,828,546
Dec 8, 202515.0815.2514.7614.8014.71-0.54%6,892,175
Dec 5, 202514.7914.9014.6014.8814.79-0.07%5,461,141
Dec 4, 202514.9014.9914.7314.8914.80-0.20%5,170,124
Dec 3, 202515.0015.0514.7714.9214.83-0.40%4,873,936
Dec 2, 202515.2715.3514.9414.9814.89-1.83%5,168,040
Dec 1, 202515.4115.6115.2015.2615.170.07%8,737,358
Nov 28, 202514.7415.2514.5715.2515.163.53%10,205,190