Shenzhen - Delayed Quote CNY

Qianjiang Yongan Pharmaceutical Co., Ltd. (002365.SZ)

12.41
+1.13
+(10.02%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 202511.5812.4111.4612.4112.4145,296,146
May 13, 202511.2311.5710.9711.2811.2838,925,833
May 12, 202510.9811.2710.6311.0411.0446,311,126
May 9, 202511.7812.1210.6110.6110.6163,267,850
May 8, 202511.7012.4911.4611.7911.7960,871,332
May 7, 202511.3112.6611.0012.0512.0586,552,257
May 6, 202511.6211.6211.6211.6211.623,296,000
Apr 30, 202513.2013.7712.9112.9112.9151,591,800
Apr 29, 202513.0414.3413.0014.3414.3476,797,196
Apr 28, 202512.0013.0411.6013.0413.0498,020,136
Apr 25, 202513.6013.6211.8511.8511.85100,448,325
Apr 24, 202511.7112.3811.3012.3812.3850,222,974
Apr 23, 202510.9211.2510.7911.2511.2517,115,303
Apr 22, 20259.9010.509.8910.2310.2346,051,865
Apr 21, 20258.929.928.719.929.9239,876,002
Apr 18, 20259.359.599.029.029.0221,659,194
Apr 17, 20259.189.519.189.489.4822,795,089
Apr 16, 20259.409.609.119.299.2922,307,839
Apr 15, 20259.859.909.309.379.3735,163,053
Apr 14, 20259.9810.149.609.859.8543,689,442
Apr 11, 202510.4211.4810.1010.1410.1460,239,582
Apr 10, 20259.4010.829.4010.4410.4467,802,381
Apr 9, 202510.1910.679.279.849.8456,237,384
Apr 8, 20258.4910.198.4010.1910.1959,362,488
Apr 7, 20259.409.798.709.269.2656,430,152
Apr 3, 20258.429.298.428.908.9019,884,776
Apr 2, 20258.548.588.428.478.473,684,100
Apr 1, 20258.278.638.278.548.547,381,423
Mar 31, 20258.428.478.188.288.284,564,200
Mar 28, 20258.568.668.478.528.524,297,730
Mar 27, 20258.478.608.318.608.604,651,701
Mar 26, 20258.318.528.238.498.495,293,300
Mar 25, 20258.248.328.068.308.304,089,100
Mar 24, 20258.478.538.128.238.234,578,051
Mar 21, 20258.578.648.428.468.462,881,200
Mar 20, 20258.578.598.468.548.543,374,800
Mar 19, 20258.578.608.498.538.532,579,750
Mar 18, 20258.548.608.518.568.562,597,148
Mar 17, 20258.608.638.488.558.553,025,200
Mar 14, 20258.318.578.258.548.546,138,700
Mar 13, 20258.318.338.178.318.313,783,057
Mar 12, 20258.308.348.238.278.272,391,150
Mar 11, 20258.318.318.208.298.292,680,750
Mar 10, 20258.238.398.238.308.303,455,300
Mar 7, 20258.258.278.158.198.192,602,700
Mar 6, 20258.288.328.208.268.263,852,857
Mar 5, 20258.398.398.148.248.243,461,200
Mar 4, 20258.328.398.218.368.362,643,650
Mar 3, 20258.198.418.168.308.305,014,761
Feb 28, 20258.328.358.138.158.153,224,780
Feb 27, 20258.428.438.228.328.323,722,004
Feb 26, 20258.278.448.278.418.413,998,100
Feb 25, 20258.408.408.258.278.273,023,875
Feb 24, 20258.388.478.328.378.374,098,700
Feb 21, 20258.488.508.318.398.394,511,374
Feb 20, 20258.398.578.358.488.485,495,557
Feb 19, 20258.508.528.318.388.387,097,600
Feb 18, 20258.408.858.308.418.4110,742,600
Feb 17, 20258.288.418.238.358.353,575,100
Feb 14, 20258.318.388.238.238.232,221,150
Feb 13, 20258.458.488.268.288.282,029,400
Feb 12, 20258.438.468.348.408.402,264,672
Feb 11, 20258.528.538.348.438.432,041,950
Feb 10, 20258.408.508.368.498.492,807,750
Feb 7, 20258.308.428.278.358.353,769,950
Feb 6, 20258.238.348.198.278.272,439,549
Feb 5, 20258.318.388.218.248.242,271,750
Jan 27, 20258.218.478.218.298.294,120,844
Jan 24, 20258.178.218.108.178.171,880,302
Jan 23, 20258.198.298.138.178.172,770,860
Jan 22, 20258.168.208.098.118.111,755,500
Jan 21, 20258.228.268.118.168.161,925,542
Jan 20, 20258.058.247.968.208.203,404,007
Jan 17, 20257.978.027.918.008.001,560,750
Jan 16, 20258.008.037.887.977.972,098,850
Jan 15, 20257.998.027.877.947.941,878,353
Jan 14, 20257.807.977.797.977.972,557,438
Jan 13, 20257.637.787.497.747.742,178,853
Jan 10, 20257.917.917.687.687.682,224,250
Jan 9, 20257.887.957.757.877.871,668,850
Jan 8, 20257.978.057.737.907.902,433,170
Jan 7, 20257.847.947.717.947.942,699,555
Jan 6, 20257.727.957.457.877.874,580,200
Jan 3, 20257.888.007.677.687.683,465,900
Jan 2, 20257.968.137.837.917.912,975,054
Dec 31, 20248.118.197.977.997.992,193,750
Dec 30, 20248.188.238.008.108.102,048,201
Dec 27, 20248.058.227.988.178.172,436,350
Dec 26, 20248.018.117.978.028.021,923,250
Dec 25, 20248.198.227.907.997.993,067,135
Dec 24, 20248.188.248.068.158.153,018,438
Dec 23, 20248.608.638.138.158.155,685,152
Dec 20, 20248.468.648.438.608.603,657,598
Dec 19, 20248.388.488.288.458.453,166,100
Dec 18, 20248.418.558.288.438.433,579,350
Dec 17, 20248.858.888.368.428.426,626,552
Dec 16, 20248.909.058.798.858.853,577,150
Dec 13, 20249.009.218.848.878.876,575,838
Dec 12, 20248.799.038.759.039.038,573,238
Dec 11, 20248.748.868.718.788.783,035,700
Dec 10, 20248.938.998.728.748.743,826,700
Dec 9, 20248.818.878.698.788.783,303,450
Dec 6, 20248.668.778.608.738.733,557,452
Dec 5, 20248.558.688.558.638.633,926,150
Dec 4, 20248.838.838.578.638.633,573,152
Dec 3, 20248.808.918.698.838.834,043,414
Dec 2, 20248.788.888.778.808.804,232,550
Nov 29, 20248.788.818.618.778.775,663,973
Nov 28, 20248.608.888.608.758.756,169,763
Nov 27, 20248.558.608.298.608.604,644,453
Nov 26, 20248.668.708.518.568.564,385,600
Nov 25, 20248.308.628.268.628.625,861,584
Nov 22, 20248.668.678.258.288.284,866,772
Nov 21, 20248.508.828.488.638.637,515,432
Nov 20, 20248.228.598.178.518.516,512,700
Nov 19, 20248.078.198.038.198.193,763,091
Nov 18, 20248.188.247.958.018.015,427,221
Nov 15, 20248.168.328.088.108.104,384,250
Nov 14, 20248.448.458.158.188.184,977,350
Nov 13, 20248.468.588.288.458.455,320,400
Nov 12, 20248.538.688.398.468.467,068,615
Nov 11, 20248.508.508.318.498.495,142,152
Nov 8, 20248.588.668.408.458.455,729,352
Nov 7, 20248.248.538.228.498.496,693,079
Nov 6, 20248.228.378.118.298.295,772,915
Nov 5, 20248.168.268.158.228.224,774,803
Nov 4, 20248.008.157.888.158.154,083,385
Nov 1, 20248.098.177.947.967.965,178,183
Oct 31, 20248.028.187.978.178.174,846,542
Oct 30, 20248.058.147.907.997.995,249,800
Oct 29, 20248.298.388.008.068.064,861,700
Oct 28, 20248.118.288.078.278.273,563,500
Oct 25, 20247.998.097.958.098.094,245,550
Oct 24, 20247.898.027.897.967.962,998,422
Oct 23, 20247.988.047.887.937.934,022,250
Oct 22, 20247.797.997.797.987.985,255,321
Oct 21, 20247.807.867.717.797.794,541,200
Oct 18, 20247.687.877.667.817.814,782,060
Oct 17, 20247.767.867.667.667.663,369,415
Oct 16, 20247.747.827.687.777.772,700,150
Oct 15, 20247.857.917.757.757.754,239,150
Oct 14, 20247.807.917.717.867.863,929,550
Oct 11, 20248.068.127.657.757.754,795,750
Oct 10, 20248.028.237.898.048.046,151,172
Oct 9, 20248.408.537.877.917.919,755,402
Oct 8, 20249.009.008.278.688.6814,912,352
Sep 30, 20247.808.277.688.208.2012,271,721
Sep 27, 20247.487.717.397.587.586,709,450
Sep 26, 20247.197.387.157.387.383,912,665
Sep 25, 20247.147.297.107.217.214,603,050
Sep 24, 20246.967.106.917.107.104,128,850
Sep 23, 20246.936.976.916.926.921,231,750
Sep 20, 20246.976.976.876.936.931,682,350
Sep 19, 20246.826.976.786.956.952,305,800
Sep 18, 20246.866.866.666.796.792,214,772
Sep 13, 20246.916.936.806.806.802,114,950
Sep 12, 20246.956.996.926.936.931,527,000
Sep 11, 20246.997.006.916.936.931,849,900
Sep 10, 20247.007.036.906.996.991,971,000
Sep 9, 20246.907.056.826.956.952,624,700
Sep 6, 20247.037.056.886.906.902,713,052
Sep 5, 20247.017.056.957.037.032,326,900
Sep 4, 20247.007.066.966.986.982,735,600
Sep 3, 20247.027.096.967.037.033,329,800
Sep 2, 20247.077.107.017.027.024,028,900
Aug 30, 20246.977.146.957.067.066,754,652
Aug 29, 20246.877.076.807.017.016,849,638
Aug 28, 20247.197.196.856.986.9820,138,255
Aug 27, 20246.987.666.977.347.3420,838,060
Aug 26, 20246.956.996.786.966.962,087,800
Aug 23, 20246.987.006.836.856.852,310,350
Aug 22, 20247.067.126.966.966.961,959,150
Aug 21, 20247.157.157.057.057.051,255,050
Aug 20, 20247.227.247.077.127.122,298,150
Aug 19, 20247.427.427.197.227.222,360,200
Aug 16, 20247.317.437.257.357.352,692,400
Aug 15, 20247.377.427.277.327.322,468,800
Aug 14, 20247.477.547.317.347.344,136,550
Aug 13, 20247.537.567.327.517.514,112,950
Aug 12, 20247.307.687.277.497.498,130,909
Aug 9, 20247.428.007.347.407.409,041,955
Aug 8, 20247.297.477.277.427.424,005,800
Aug 7, 20247.367.387.247.287.281,728,850
Aug 6, 20247.187.377.127.367.363,180,200
Aug 5, 20247.257.357.127.137.132,467,850
Aug 2, 20247.237.387.187.257.252,892,300
Aug 1, 20247.237.307.207.237.232,286,514
Jul 31, 20247.077.276.967.227.223,234,175
Jul 30, 20247.017.087.007.037.031,592,100
Jul 29, 20247.027.046.947.017.011,266,600
Jul 26, 20246.987.036.937.027.021,643,601
Jul 25, 20246.977.016.876.916.911,652,800
Jul 24, 20247.007.136.916.986.982,195,000
Jul 23, 20247.127.136.986.986.981,812,423
Jul 22, 20247.127.137.037.087.081,411,200
Jul 19, 20247.087.127.017.107.101,504,051
Jul 18, 20247.007.106.957.077.072,302,517
Jul 17, 20247.067.106.967.047.041,535,567
Jul 16, 20247.117.137.027.067.061,539,814
Jul 15, 20247.257.257.067.117.111,749,700
Jul 12, 20247.247.327.197.257.252,028,064
Jul 11, 20247.167.307.087.247.243,435,664
Jul 10, 20247.087.176.957.017.012,191,020
Jul 9, 20246.967.126.897.097.092,626,060
Jul 8, 20247.267.266.997.027.022,432,500
Jul 5, 2024 0.1 Dividend
Jul 5, 20246.997.256.907.227.222,583,150
Jul 4, 20247.397.427.067.066.963,214,083
Jul 3, 20247.467.597.367.397.292,289,860
Jul 2, 20247.347.507.307.487.372,883,500
Jul 1, 20247.257.367.187.347.241,979,000
Jun 28, 20247.177.387.177.227.123,041,400
Jun 27, 20247.307.407.247.247.142,545,150
Jun 26, 20247.267.357.117.347.242,968,100
Jun 25, 20247.047.406.997.267.164,087,350
Jun 24, 20247.307.317.017.046.944,220,950
Jun 21, 20247.167.366.897.277.175,777,572
Jun 20, 20247.327.977.227.417.318,092,452
Jun 19, 20247.207.327.147.297.192,535,800
Jun 18, 20247.147.217.097.197.091,484,850
Jun 17, 20247.117.167.067.117.012,276,500
Jun 14, 20247.267.267.127.187.081,895,900
Jun 13, 20247.377.377.207.227.122,402,750
Jun 12, 20247.257.347.187.317.213,011,187
Jun 11, 20247.237.337.107.257.152,807,317
Jun 7, 20247.077.287.057.277.173,455,022
Jun 6, 20247.347.356.957.066.964,147,118
Jun 5, 20247.507.507.277.297.193,559,692
Jun 4, 20247.557.597.337.477.363,045,192
Jun 3, 20247.837.847.487.557.445,330,504
May 31, 20247.777.847.757.827.711,696,475
May 30, 20247.767.887.747.777.662,402,702
May 29, 20247.777.917.747.817.702,878,700
May 28, 20247.877.927.777.787.672,470,900
May 27, 20247.857.907.737.887.773,090,500
May 24, 20247.827.957.807.857.743,229,100
May 23, 20248.048.057.807.837.726,708,850
May 22, 20248.338.418.088.097.988,980,209
May 21, 20248.048.837.968.308.1813,885,700
May 20, 20248.048.047.958.047.932,983,000
May 17, 20248.018.107.878.007.894,124,650
May 16, 20248.048.118.008.057.942,844,367
May 15, 20248.088.107.958.037.923,110,402
May 14, 20248.018.108.018.107.994,047,402