Guiyang Xintian Pharmaceutical Co.,Ltd. (SHE:002873)
China
· Delayed Price · Currency is CNY 10.57
+0.25 (2.42%)
Mar 10, 2026, 3:04 PM CST
SHE:002873 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.43 | 10.59 | 10.38 | 10.57 | 10.57 | 2.42% | 4,203,426 |
| Mar 9, 2026 | 10.31 | 10.44 | 10.21 | 10.32 | 10.32 | -0.96% | 4,187,556 |
| Mar 6, 2026 | 10.10 | 10.47 | 10.02 | 10.42 | 10.42 | 3.68% | 5,723,185 |
| Mar 5, 2026 | 10.08 | 10.18 | 10.02 | 10.05 | 10.05 | 1.21% | 4,362,948 |
| Mar 4, 2026 | 9.97 | 10.10 | 9.68 | 9.93 | 9.93 | -0.90% | 4,425,381 |
| Mar 3, 2026 | 10.38 | 10.45 | 10.00 | 10.02 | 10.02 | -3.00% | 6,308,489 |
| Mar 2, 2026 | 10.46 | 10.60 | 10.23 | 10.33 | 10.33 | -2.46% | 6,320,916 |
| Feb 27, 2026 | 10.56 | 10.63 | 10.51 | 10.59 | 10.59 | 0.28% | 3,169,280 |
| Feb 26, 2026 | 10.67 | 10.78 | 10.54 | 10.56 | 10.56 | -1.03% | 4,610,700 |
| Feb 25, 2026 | 10.65 | 10.75 | 10.56 | 10.67 | 10.67 | 0.19% | 5,306,380 |
| Feb 24, 2026 | 10.58 | 10.65 | 10.46 | 10.65 | 10.65 | 1.33% | 5,044,414 |
| Feb 13, 2026 | 10.50 | 10.62 | 10.43 | 10.51 | 10.51 | 0.48% | 4,149,740 |
| Feb 12, 2026 | 10.58 | 10.65 | 10.38 | 10.46 | 10.46 | -1.32% | 5,651,293 |
| Feb 11, 2026 | 10.60 | 10.67 | 10.53 | 10.60 | 10.60 | -0.09% | 5,266,717 |
| Feb 10, 2026 | 10.67 | 10.71 | 10.47 | 10.61 | 10.61 | 0.95% | 9,717,209 |
| Feb 9, 2026 | 10.52 | 10.57 | 10.35 | 10.51 | 10.51 | -0.19% | 14,001,380 |
| Feb 6, 2026 | 10.86 | 11.22 | 10.48 | 10.53 | 10.53 | 0.57% | 21,087,580 |
| Feb 5, 2026 | 10.43 | 10.56 | 10.30 | 10.47 | 10.47 | 0.19% | 3,619,024 |
| Feb 4, 2026 | 10.37 | 10.50 | 10.26 | 10.45 | 10.45 | 0.67% | 5,080,911 |
| Feb 3, 2026 | 10.23 | 10.39 | 10.15 | 10.38 | 10.38 | 2.06% | 4,430,658 |
| Feb 2, 2026 | 10.34 | 10.44 | 10.17 | 10.17 | 10.17 | -0.78% | 4,977,554 |
| Jan 30, 2026 | 10.12 | 10.36 | 10.02 | 10.25 | 10.25 | 1.28% | 4,891,071 |
| Jan 29, 2026 | 10.17 | 10.33 | 10.00 | 10.12 | 10.12 | -1.17% | 5,437,060 |
| Jan 28, 2026 | 10.52 | 10.53 | 10.23 | 10.24 | 10.24 | -2.75% | 4,546,258 |
| Jan 27, 2026 | 10.68 | 10.68 | 10.23 | 10.53 | 10.53 | -1.59% | 6,556,421 |
| Jan 26, 2026 | 10.61 | 10.71 | 10.52 | 10.70 | 10.70 | 0.85% | 7,042,886 |
| Jan 23, 2026 | 10.53 | 10.61 | 10.49 | 10.61 | 10.61 | 1.14% | 3,731,596 |
| Jan 22, 2026 | 10.44 | 10.52 | 10.41 | 10.49 | 10.49 | 0.48% | 3,752,142 |
| Jan 21, 2026 | 10.36 | 10.46 | 10.27 | 10.44 | 10.44 | 0.29% | 3,414,819 |
| Jan 20, 2026 | 10.41 | 10.48 | 10.31 | 10.41 | 10.41 | - | 4,104,067 |
| Jan 19, 2026 | 10.20 | 10.41 | 10.16 | 10.41 | 10.41 | 2.06% | 4,323,980 |
| Jan 16, 2026 | 10.30 | 10.32 | 10.16 | 10.20 | 10.20 | -0.49% | 3,970,023 |
| Jan 15, 2026 | 10.37 | 10.39 | 10.22 | 10.25 | 10.25 | -0.68% | 4,557,780 |
| Jan 14, 2026 | 10.38 | 10.51 | 10.17 | 10.32 | 10.32 | -0.19% | 7,561,145 |
| Jan 13, 2026 | 10.34 | 10.51 | 10.25 | 10.34 | 10.34 | 0.49% | 7,687,292 |
| Jan 12, 2026 | 10.26 | 10.34 | 10.22 | 10.29 | 10.29 | 0.19% | 5,314,739 |
| Jan 9, 2026 | 10.19 | 10.27 | 10.08 | 10.27 | 10.27 | 0.98% | 5,533,636 |
| Jan 8, 2026 | 10.01 | 10.18 | 9.99 | 10.17 | 10.17 | 1.70% | 4,811,120 |
| Jan 7, 2026 | 10.11 | 10.15 | 9.99 | 10.00 | 10.00 | -1.09% | 4,430,927 |
| Jan 6, 2026 | 10.20 | 10.21 | 10.08 | 10.11 | 10.11 | -0.20% | 4,511,260 |
| Jan 5, 2026 | 9.95 | 10.17 | 9.92 | 10.13 | 10.13 | 2.12% | 5,630,140 |
| Dec 31, 2025 | 9.93 | 9.93 | 9.80 | 9.92 | 9.92 | -0.20% | 3,325,164 |
| Dec 30, 2025 | 9.96 | 10.02 | 9.84 | 9.94 | 9.94 | -0.80% | 3,448,820 |
| Dec 29, 2025 | 10.01 | 10.04 | 9.93 | 10.02 | 10.02 | -0.30% | 3,490,148 |
| Dec 26, 2025 | 10.13 | 10.13 | 10.01 | 10.05 | 10.05 | -0.69% | 2,994,532 |
| Dec 25, 2025 | 10.06 | 10.14 | 10.02 | 10.12 | 10.12 | 0.60% | 2,958,000 |
| Dec 24, 2025 | 10.04 | 10.10 | 9.98 | 10.06 | 10.06 | 0.20% | 3,857,112 |
| Dec 23, 2025 | 10.08 | 10.13 | 9.98 | 10.04 | 10.04 | -0.89% | 3,221,342 |
| Dec 22, 2025 | 10.18 | 10.23 | 10.10 | 10.13 | 10.13 | -0.59% | 3,335,254 |
| Dec 19, 2025 | 10.06 | 10.21 | 10.00 | 10.19 | 10.19 | 0.79% | 4,620,374 |
| Dec 18, 2025 | 9.77 | 10.26 | 9.72 | 10.11 | 10.11 | 3.59% | 8,458,513 |
| Dec 17, 2025 | 9.74 | 9.78 | 9.57 | 9.76 | 9.76 | 0.31% | 4,163,818 |
| Dec 16, 2025 | 9.91 | 9.97 | 9.71 | 9.73 | 9.73 | -2.21% | 4,487,144 |
| Dec 15, 2025 | 9.95 | 10.04 | 9.83 | 9.95 | 9.95 | -0.10% | 4,212,825 |
| Dec 12, 2025 | 10.03 | 10.15 | 9.89 | 9.96 | 9.96 | -0.80% | 4,788,437 |
| Dec 11, 2025 | 10.25 | 10.27 | 10.02 | 10.04 | 10.04 | -2.24% | 5,692,380 |
| Dec 10, 2025 | 10.39 | 10.44 | 10.23 | 10.27 | 10.27 | -1.34% | 4,165,040 |
| Dec 9, 2025 | 10.54 | 10.56 | 10.40 | 10.41 | 10.41 | -1.42% | 3,695,540 |
| Dec 8, 2025 | 10.50 | 10.67 | 10.50 | 10.56 | 10.56 | 0.57% | 4,094,048 |
| Dec 5, 2025 | 10.52 | 10.62 | 10.28 | 10.50 | 10.50 | -0.28% | 4,631,541 |
| Dec 4, 2025 | 10.65 | 10.70 | 10.45 | 10.53 | 10.53 | -1.13% | 3,968,084 |
| Dec 3, 2025 | 10.63 | 10.74 | 10.52 | 10.65 | 10.65 | 0.09% | 4,648,800 |
| Dec 2, 2025 | 10.83 | 10.87 | 10.50 | 10.64 | 10.64 | -0.75% | 4,604,840 |
| Dec 1, 2025 | 10.79 | 10.90 | 10.71 | 10.72 | 10.72 | - | 5,662,780 |
| Nov 28, 2025 | 10.73 | 10.74 | 10.58 | 10.72 | 10.72 | -0.46% | 4,112,286 |
| Nov 27, 2025 | 10.74 | 10.81 | 10.56 | 10.77 | 10.77 | 0.09% | 4,927,940 |
| Nov 26, 2025 | 10.81 | 11.13 | 10.72 | 10.76 | 10.76 | -0.37% | 7,232,630 |
| Nov 25, 2025 | 10.66 | 10.89 | 10.56 | 10.80 | 10.80 | 2.27% | 4,803,900 |
| Nov 24, 2025 | 10.48 | 10.63 | 10.45 | 10.56 | 10.56 | 1.83% | 5,698,056 |
| Nov 21, 2025 | 10.85 | 11.00 | 10.31 | 10.37 | 10.37 | -5.30% | 7,080,448 |
| Nov 20, 2025 | 11.10 | 11.11 | 10.82 | 10.95 | 10.95 | -0.18% | 4,627,064 |
| Nov 19, 2025 | 11.23 | 11.31 | 10.95 | 10.97 | 10.97 | -2.40% | 5,590,153 |
| Nov 18, 2025 | 11.42 | 11.52 | 11.21 | 11.24 | 11.24 | -1.58% | 6,514,587 |
| Nov 17, 2025 | 11.60 | 11.63 | 11.31 | 11.42 | 11.42 | -0.87% | 7,780,280 |
| Nov 14, 2025 | 11.33 | 11.63 | 11.26 | 11.52 | 11.52 | 1.32% | 11,491,260 |
| Nov 13, 2025 | 11.28 | 11.39 | 11.10 | 11.37 | 11.37 | 0.62% | 7,717,680 |
| Nov 12, 2025 | 11.27 | 11.39 | 11.17 | 11.30 | 11.30 | 0.36% | 9,688,758 |
| Nov 11, 2025 | 11.10 | 11.28 | 11.01 | 11.26 | 11.26 | 1.44% | 5,941,832 |
| Nov 10, 2025 | 10.96 | 11.14 | 10.95 | 11.10 | 11.10 | 1.19% | 5,467,996 |
| Nov 7, 2025 | 10.97 | 11.03 | 10.90 | 10.97 | 10.97 | 0.37% | 4,505,800 |
| Nov 6, 2025 | 11.00 | 11.02 | 10.86 | 10.93 | 10.93 | -0.82% | 3,911,450 |
| Nov 5, 2025 | 10.83 | 11.06 | 10.83 | 11.02 | 11.02 | 0.73% | 5,254,436 |
| Nov 4, 2025 | 11.02 | 11.03 | 10.86 | 10.94 | 10.94 | -0.82% | 4,899,049 |
| Nov 3, 2025 | 10.88 | 11.06 | 10.86 | 11.03 | 11.03 | 1.57% | 8,370,360 |
| Oct 31, 2025 | 10.51 | 10.88 | 10.51 | 10.86 | 10.86 | 3.53% | 10,027,310 |
| Oct 30, 2025 | 10.60 | 10.69 | 10.48 | 10.49 | 10.49 | -1.22% | 5,657,538 |
| Oct 29, 2025 | 10.70 | 10.73 | 10.50 | 10.62 | 10.62 | -0.75% | 4,771,160 |
| Oct 28, 2025 | 10.78 | 10.81 | 10.68 | 10.70 | 10.70 | -0.93% | 3,623,681 |
| Oct 27, 2025 | 10.85 | 10.89 | 10.77 | 10.80 | 10.80 | 0.47% | 4,838,089 |
| Oct 24, 2025 | 10.84 | 10.86 | 10.71 | 10.75 | 10.75 | -0.56% | 4,058,300 |
| Oct 23, 2025 | 10.80 | 10.91 | 10.63 | 10.81 | 10.81 | -0.18% | 5,562,146 |
| Oct 22, 2025 | 10.69 | 10.95 | 10.67 | 10.83 | 10.83 | 0.84% | 7,776,032 |
| Oct 21, 2025 | 10.70 | 10.75 | 10.46 | 10.74 | 10.74 | -0.83% | 8,883,314 |
| Oct 20, 2025 | 10.82 | 10.87 | 10.65 | 10.83 | 10.83 | 1.88% | 5,927,200 |
| Oct 17, 2025 | 10.86 | 10.96 | 10.60 | 10.63 | 10.63 | -1.30% | 8,896,748 |
| Oct 16, 2025 | 10.92 | 11.02 | 10.73 | 10.77 | 10.77 | -1.37% | 7,972,940 |
| Oct 15, 2025 | 10.53 | 10.92 | 10.53 | 10.92 | 10.92 | 3.70% | 10,286,880 |
| Oct 14, 2025 | 10.59 | 10.73 | 10.48 | 10.53 | 10.53 | -0.57% | 6,082,904 |
| Oct 13, 2025 | 10.31 | 10.59 | 10.08 | 10.59 | 10.59 | 0.09% | 6,819,864 |
| Oct 10, 2025 | 10.55 | 10.72 | 10.52 | 10.58 | 10.58 | 0.28% | 5,536,626 |