Teyi Pharmaceutical Group Co.,Ltd (SHE:002728)
China
· Delayed Price · Currency is CNY 9.93
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST
SHE:002728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.81 | 10.05 | 9.75 | 9.93 | 9.93 | 0.51% | 10,742,498 |
| Apr 28, 2026 | 10.20 | 10.25 | 9.85 | 9.88 | 9.88 | -4.54% | 21,805,772 |
| Apr 27, 2026 | 10.26 | 10.35 | 10.03 | 10.35 | 10.35 | 1.17% | 12,448,034 |
| Apr 24, 2026 | 10.23 | 10.32 | 10.15 | 10.23 | 10.23 | -0.68% | 10,507,244 |
| Apr 23, 2026 | 10.50 | 10.50 | 10.28 | 10.30 | 10.30 | -2.00% | 11,386,150 |
| Apr 22, 2026 | 10.51 | 10.53 | 10.42 | 10.51 | 10.51 | -0.38% | 9,103,646 |
| Apr 21, 2026 | 10.70 | 10.74 | 10.52 | 10.55 | 10.55 | -1.49% | 10,790,740 |
| Apr 20, 2026 | 10.65 | 10.72 | 10.54 | 10.71 | 10.71 | 0.09% | 10,328,056 |
| Apr 17, 2026 | 10.95 | 10.95 | 10.64 | 10.70 | 10.70 | -2.37% | 19,059,304 |
| Apr 16, 2026 | 11.02 | 11.09 | 10.86 | 10.96 | 10.96 | -1.17% | 16,018,660 |
| Apr 15, 2026 | 11.02 | 11.16 | 10.83 | 11.09 | 11.09 | 1.93% | 27,787,120 |
| Apr 14, 2026 | 10.99 | 11.00 | 10.68 | 10.88 | 10.88 | -0.18% | 16,513,375 |
| Apr 13, 2026 | 10.92 | 10.99 | 10.83 | 10.90 | 10.90 | -1.18% | 16,114,760 |
| Apr 10, 2026 | 11.13 | 11.19 | 10.95 | 11.03 | 11.03 | -0.45% | 23,915,700 |
| Apr 9, 2026 | 11.23 | 11.52 | 11.05 | 11.08 | 11.08 | -1.51% | 33,532,020 |
| Apr 8, 2026 | 11.29 | 11.37 | 11.07 | 11.25 | 11.25 | 0.63% | 25,873,640 |
| Apr 7, 2026 | 10.89 | 11.25 | 10.75 | 11.18 | 11.18 | 1.64% | 20,578,710 |
| Apr 3, 2026 | 11.21 | 11.35 | 11.00 | 11.00 | 11.00 | -3.59% | 26,122,010 |
| Apr 2, 2026 | 11.26 | 11.67 | 11.18 | 11.41 | 11.41 | 1.33% | 40,763,840 |
| Apr 1, 2026 | 11.13 | 11.32 | 10.95 | 11.26 | 11.26 | 2.18% | 21,419,700 |
| Mar 31, 2026 | 11.14 | 11.27 | 11.01 | 11.02 | 11.02 | -1.43% | 15,560,600 |
| Mar 30, 2026 | 10.96 | 11.22 | 10.93 | 11.18 | 11.18 | 0.99% | 18,687,400 |
| Mar 27, 2026 | 10.54 | 11.07 | 10.50 | 11.07 | 11.07 | 3.55% | 20,100,570 |
| Mar 26, 2026 | 10.72 | 10.95 | 10.63 | 10.69 | 10.69 | -0.28% | 15,082,400 |
| Mar 25, 2026 | 10.76 | 10.77 | 10.61 | 10.72 | 10.72 | 1.32% | 12,973,340 |
| Mar 24, 2026 | 10.34 | 10.59 | 10.25 | 10.58 | 10.58 | 3.83% | 19,968,706 |
| Mar 23, 2026 | 10.54 | 10.59 | 10.08 | 10.19 | 10.19 | -5.03% | 17,721,820 |
| Mar 20, 2026 | 10.95 | 11.12 | 10.71 | 10.73 | 10.73 | -2.01% | 12,247,320 |
| Mar 19, 2026 | 11.11 | 11.19 | 10.85 | 10.95 | 10.95 | -2.49% | 13,963,950 |
| Mar 18, 2026 | 11.08 | 11.24 | 10.98 | 11.23 | 11.23 | 1.17% | 10,598,330 |
| Mar 17, 2026 | 11.20 | 11.31 | 11.08 | 11.10 | 11.10 | -0.89% | 13,648,910 |
| Mar 16, 2026 | 11.20 | 11.24 | 11.10 | 11.20 | 11.20 | 0.45% | 10,614,036 |
| Mar 13, 2026 | 11.11 | 11.32 | 11.08 | 11.15 | 11.15 | -0.09% | 12,892,000 |
| Mar 12, 2026 | 11.25 | 11.29 | 11.11 | 11.16 | 11.16 | -1.15% | 10,480,660 |
| Mar 11, 2026 | 11.42 | 11.43 | 11.22 | 11.29 | 11.29 | -1.31% | 12,559,490 |
| Mar 10, 2026 | 11.40 | 11.48 | 11.38 | 11.44 | 11.44 | 0.97% | 11,887,595 |
| Mar 9, 2026 | 11.21 | 11.36 | 11.13 | 11.33 | 11.33 | -0.53% | 13,666,320 |
| Mar 6, 2026 | 11.19 | 11.46 | 11.11 | 11.39 | 11.39 | 1.42% | 15,750,670 |
| Mar 5, 2026 | 11.24 | 11.30 | 11.18 | 11.23 | 11.23 | 0.99% | 13,129,995 |
| Mar 4, 2026 | 11.00 | 11.21 | 10.95 | 11.12 | 11.12 | 0.09% | 15,915,760 |
| Mar 3, 2026 | 11.56 | 11.68 | 11.10 | 11.11 | 11.11 | -3.89% | 27,251,290 |
| Mar 2, 2026 | 12.13 | 12.14 | 11.51 | 11.56 | 11.56 | -6.32% | 39,067,906 |
| Feb 27, 2026 | 12.22 | 12.35 | 12.20 | 12.34 | 12.34 | 0.08% | 16,098,880 |
| Feb 26, 2026 | 12.50 | 12.66 | 12.24 | 12.33 | 12.33 | -1.20% | 33,178,910 |
| Feb 25, 2026 | 12.34 | 12.51 | 12.25 | 12.48 | 12.48 | 1.22% | 31,462,920 |
| Feb 24, 2026 | 12.26 | 12.39 | 12.22 | 12.33 | 12.33 | 0.33% | 19,308,740 |
| Feb 13, 2026 | 12.46 | 12.52 | 12.27 | 12.29 | 12.29 | -0.81% | 20,960,680 |
| Feb 12, 2026 | 12.64 | 12.64 | 12.35 | 12.39 | 12.39 | -1.82% | 26,081,720 |
| Feb 11, 2026 | 12.91 | 13.08 | 12.62 | 12.62 | 12.62 | -2.70% | 41,195,900 |
| Feb 10, 2026 | 12.95 | 13.31 | 12.90 | 12.97 | 12.97 | -0.84% | 52,626,232 |
| Feb 9, 2026 | 13.02 | 13.42 | 12.66 | 13.08 | 13.08 | -0.53% | 103,703,256 |
| Feb 6, 2026 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 10.04% | 52,236,690 |
| Feb 5, 2026 | 11.92 | 12.15 | 11.86 | 11.95 | 11.95 | -0.50% | 30,264,348 |
| Feb 4, 2026 | 11.74 | 12.02 | 11.71 | 12.01 | 12.01 | 1.52% | 28,854,760 |
| Feb 3, 2026 | 11.84 | 11.86 | 11.51 | 11.83 | 11.83 | 1.63% | 30,075,230 |
| Feb 2, 2026 | 11.73 | 12.10 | 11.63 | 11.64 | 11.64 | -1.94% | 35,285,560 |
| Jan 30, 2026 | 12.21 | 12.50 | 11.72 | 11.87 | 11.87 | -3.96% | 48,320,980 |
| Jan 29, 2026 | 12.75 | 12.75 | 12.25 | 12.36 | 12.36 | -4.56% | 62,817,650 |
| Jan 28, 2026 | 13.19 | 13.50 | 12.90 | 12.95 | 12.95 | -6.43% | 93,802,460 |
| Jan 27, 2026 | 13.50 | 14.47 | 13.25 | 13.84 | 13.84 | 4.93% | 150,120,800 |
| Jan 26, 2026 | 12.14 | 13.19 | 12.12 | 13.19 | 13.19 | 10.01% | 59,587,920 |
| Jan 23, 2026 | 11.88 | 12.07 | 11.82 | 11.99 | 11.99 | 2.30% | 49,831,669 |
| Jan 22, 2026 | 11.55 | 11.72 | 11.50 | 11.72 | 11.72 | 1.74% | 21,563,790 |
| Jan 21, 2026 | 11.64 | 11.64 | 11.43 | 11.52 | 11.52 | -1.29% | 19,417,470 |
| Jan 20, 2026 | 11.66 | 11.97 | 11.56 | 11.67 | 11.67 | -0.17% | 27,653,060 |
| Jan 19, 2026 | 11.48 | 11.72 | 11.40 | 11.69 | 11.69 | 1.48% | 21,207,610 |
| Jan 16, 2026 | 11.45 | 11.54 | 11.32 | 11.52 | 11.52 | 0.61% | 21,656,110 |
| Jan 15, 2026 | 11.60 | 11.60 | 11.37 | 11.45 | 11.45 | -1.97% | 26,423,510 |
| Jan 14, 2026 | 11.80 | 11.88 | 11.45 | 11.68 | 11.68 | -0.76% | 46,132,790 |
| Jan 13, 2026 | 11.63 | 12.11 | 11.63 | 11.77 | 11.77 | 0.94% | 71,384,150 |
| Jan 12, 2026 | 11.69 | 11.69 | 11.46 | 11.66 | 11.66 | -0.17% | 32,830,010 |
| Jan 9, 2026 | 11.52 | 11.72 | 11.44 | 11.68 | 11.68 | 1.39% | 34,512,040 |
| Jan 8, 2026 | 11.44 | 11.58 | 11.40 | 11.52 | 11.52 | 0.61% | 26,929,910 |
| Jan 7, 2026 | 11.39 | 11.56 | 11.34 | 11.45 | 11.45 | 0.79% | 30,029,740 |
| Jan 6, 2026 | 11.39 | 11.50 | 11.25 | 11.36 | 11.36 | -0.35% | 33,670,270 |
| Jan 5, 2026 | 10.85 | 11.45 | 10.85 | 11.40 | 11.40 | 5.07% | 46,175,800 |
| Dec 31, 2025 | 10.97 | 11.01 | 10.84 | 10.85 | 10.85 | -1.09% | 17,800,990 |
| Dec 30, 2025 | 11.01 | 11.11 | 10.83 | 10.97 | 10.97 | -0.72% | 24,166,810 |
| Dec 29, 2025 | 11.25 | 11.26 | 11.02 | 11.05 | 11.05 | -2.39% | 28,936,770 |
| Dec 26, 2025 | 11.19 | 11.43 | 11.11 | 11.32 | 11.32 | 0.89% | 39,690,970 |
| Dec 25, 2025 | 11.10 | 11.22 | 11.01 | 11.22 | 11.22 | 1.08% | 25,944,210 |
| Dec 24, 2025 | 11.13 | 11.22 | 11.03 | 11.10 | 11.10 | -1.25% | 25,211,810 |
| Dec 23, 2025 | 11.18 | 11.36 | 10.93 | 11.24 | 11.24 | 0.63% | 38,355,820 |
| Dec 22, 2025 | 11.09 | 11.23 | 10.99 | 11.17 | 11.17 | 0.63% | 24,525,600 |
| Dec 19, 2025 | 11.00 | 11.13 | 10.91 | 11.10 | 11.10 | 0.18% | 27,140,370 |
| Dec 18, 2025 | 11.17 | 11.40 | 11.01 | 11.08 | 11.08 | -1.86% | 29,690,980 |
| Dec 17, 2025 | 11.12 | 11.33 | 11.09 | 11.29 | 11.29 | 1.44% | 24,921,440 |
| Dec 16, 2025 | 11.59 | 11.64 | 11.07 | 11.13 | 11.13 | -3.97% | 30,971,870 |
| Dec 15, 2025 | 11.65 | 11.78 | 11.51 | 11.59 | 11.59 | -1.28% | 26,077,790 |
| Dec 12, 2025 | 11.93 | 11.93 | 11.67 | 11.74 | 11.74 | -1.51% | 27,547,610 |
| Dec 11, 2025 | 12.28 | 12.31 | 11.88 | 11.92 | 11.92 | -3.64% | 37,684,440 |
| Dec 10, 2025 | 12.28 | 12.37 | 12.10 | 12.37 | 12.37 | 0.73% | 36,378,350 |
| Dec 9, 2025 | 12.75 | 12.84 | 12.24 | 12.28 | 12.28 | -4.66% | 54,235,720 |
| Dec 8, 2025 | 13.20 | 13.26 | 12.82 | 12.88 | 12.88 | -1.30% | 54,524,310 |
| Dec 5, 2025 | 13.00 | 13.17 | 12.67 | 13.05 | 13.05 | -1.66% | 62,018,990 |
| Dec 4, 2025 | 14.06 | 14.08 | 13.22 | 13.27 | 13.27 | -8.61% | 91,428,720 |
| Dec 3, 2025 | 13.63 | 14.99 | 13.40 | 14.52 | 14.52 | 6.14% | 129,841,000 |
| Dec 2, 2025 | 13.78 | 14.19 | 13.56 | 13.68 | 13.68 | -1.58% | 73,343,030 |
| Dec 1, 2025 | 14.01 | 14.21 | 13.74 | 13.90 | 13.90 | -0.79% | 90,643,360 |
| Nov 28, 2025 | 14.83 | 15.05 | 13.88 | 14.01 | 14.01 | -6.41% | 131,465,700 |