Shenzhen - Delayed Quote
CNY
Shijiazhuang Yiling Pharmaceutical Co., Ltd. (002603.SZ)
15.48
+0.24
(+1.57%)
At close: October 30 at 3:04:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.18
15.60
15.13
15.48
15.48
15,294,298
Oct 29, 2026
15.42
15.64
15.20
15.24
15.24
12,901,479
Oct 28, 2026
15.55
15.66
15.36
15.42
15.42
12,156,137
Oct 27, 2026
15.81
15.96
15.54
15.55
15.55
14,598,552
Oct 26, 2026
15.58
16.00
15.55
15.86
15.86
18,387,745
Oct 23, 2026
15.00
15.68
14.98
15.65
15.65
28,134,320
Oct 22, 2026
15.30
15.30
15.02
15.11
15.11
11,859,600
Oct 21, 2026
15.42
15.54
15.27
15.30
15.30
8,865,400
Oct 20, 2026
15.30
15.47
15.25
15.34
15.34
10,150,013
Oct 19, 2026
15.03
15.39
14.98
15.36
15.36
14,653,177
Oct 16, 2026
15.09
15.40
14.93
15.06
15.06
16,881,165
Oct 15, 2026
14.92
15.21
14.81
15.01
15.01
13,128,126
Oct 14, 2026
15.07
15.22
15.01
15.07
15.07
11,209,660
Oct 13, 2026
15.16
15.29
15.04
15.07
15.07
14,706,582
Oct 12, 2026
15.60
15.62
15.18
15.24
15.24
15,086,643
Oct 9, 2026
15.36
15.64
15.28
15.53
15.53
17,233,889
Oct 8, 2026
15.56
15.70
15.33
15.39
15.39
13,306,400
Sep 30, 2026
15.03
15.40
15.00
15.35
15.35
13,142,041
Sep 29, 2026
15.14
15.26
15.00
15.02
15.02
10,558,404
Sep 28, 2026
15.15
15.28
15.06
15.15
15.15
9,223,260
Sep 24, 2026
15.40
15.52
15.13
15.14
15.14
10,669,970
Sep 23, 2026
15.52
15.66
15.46
15.46
15.46
9,229,940
Sep 22, 2026
15.57
15.68
15.48
15.58
15.58
12,203,894
Sep 21, 2026
15.27
15.61
15.23
15.59
15.59
17,070,856
Sep 18, 2026
15.15
15.29
15.14
15.20
15.20
8,910,777
Sep 17, 2026
15.16
15.24
15.05
15.12
15.12
7,368,756
Sep 16, 2026
15.17
15.19
15.03
15.18
15.18
7,642,280
Sep 15, 2026
15.40
15.42
15.12
15.20
15.20
8,067,998
Sep 14, 2026
15.19
15.41
15.08
15.38
15.38
8,599,168
Sep 11, 2026
15.36
15.38
15.11
15.19
15.19
12,397,341
Sep 10, 2026
15.63
15.64
15.38
15.42
15.42
11,347,688
Sep 9, 2026
15.83
15.83
15.63
15.70
15.70
10,681,174
Sep 8, 2026
15.76
15.90
15.62
15.89
15.89
12,295,696
Sep 7, 2026
15.87
15.89
15.70
15.76
15.76
11,112,032
Sep 4, 2026
15.76
16.03
15.73
15.87
15.87
13,778,432
Sep 3, 2026
15.72
15.83
15.60
15.72
15.72
10,305,596
Sep 2, 2026
16.00
16.08
15.73
15.75
15.75
13,067,380
Sep 1, 2026
15.90
16.09
15.86
16.04
16.04
10,764,690
Aug 31, 2026
16.29
16.32
15.85
15.93
15.93
16,891,538
Aug 28, 2026
16.23
16.24
16.07
16.18
16.18
12,808,070
Aug 27, 2026
16.04
16.28
15.91
16.25
16.25
16,622,588
Aug 26, 2026
15.99
16.33
15.95
16.04
16.04
16,294,075
Aug 25, 2026
15.75
16.12
15.67
16.09
16.09
16,378,398
Aug 24, 2026
16.30
16.39
15.78
15.84
15.84
30,379,717
Aug 21, 2026
17.16
17.20
16.38
16.45
16.45
46,658,610
Aug 20, 2026
16.78
17.47
16.75
17.38
17.38
56,045,919
Aug 19, 2026
16.70
16.88
16.39
16.51
16.51
20,235,459
Aug 18, 2026
16.99
17.21
16.74
16.80
16.80
21,998,443
Aug 17, 2026
16.95
17.27
16.51
17.01
17.01
29,697,759
Aug 14, 2026
17.11
17.40
16.80
16.96
16.96
32,358,245
Aug 13, 2026
16.77
17.38
16.58
17.10
17.10
42,566,246
Aug 12, 2026
16.76
17.05
16.60
16.78
16.78
19,833,611
Aug 11, 2026
16.83
17.23
16.72
16.87
16.87
29,990,997
Aug 10, 2026
17.05
17.18
16.80
16.89
16.89
26,458,055
Aug 7, 2026
16.22
17.00
16.13
16.99
16.99
43,754,747
Aug 6, 2026
16.46
16.50
16.18
16.26
16.26
23,990,179
Aug 5, 2026
16.68
16.80
16.35
16.44
16.44
32,691,133
Aug 4, 2026
16.76
16.99
16.67
16.79
16.79
20,769,030
Aug 3, 2026
16.99
17.16
16.67
16.72
16.72
23,047,753
Jul 31, 2026
16.35
16.93
16.21
16.89
16.89
27,181,861
Jul 30, 2026
16.62
16.89
16.41
16.63
16.63
27,443,216
Jul 29, 2026
16.60
16.83
16.55
16.72
16.72
22,307,900
Jul 28, 2026
16.78
16.98
16.49
16.60
16.60
19,386,771
Jul 27, 2026
16.36
16.85
16.31
16.74
16.74
27,189,200
Jul 24, 2026
16.86
17.03
16.40
16.40
16.40
22,385,954
Jul 23, 2026
17.00
17.19
16.78
16.94
16.94
26,860,051
Jul 22, 2026
17.06
17.55
16.92
17.24
17.24
38,324,819
Jul 21, 2026
17.41
17.79
17.03
17.25
17.25
46,894,724
Jul 20, 2026
16.40
17.67
16.31
17.60
17.60
64,585,451
Jul 17, 2026
17.26
17.35
16.50
16.50
16.50
45,865,388
Jul 16, 2026
17.27
17.66
16.73
17.38
17.38
59,546,832
Jul 15, 2026
16.76
17.80
16.69
17.44
17.44
72,164,544
Jul 14, 2026
16.32
17.35
16.00
17.15
17.15
68,131,553
Jul 13, 2026
16.04
16.88
15.92
16.47
16.47
57,453,121
Jul 10, 2026
15.17
15.79
14.96
15.51
15.51
23,366,861
Jul 9, 2026
15.30
15.57
15.01
15.19
15.19
15,303,872
Jul 8, 2026
15.32
15.64
15.18
15.38
15.38
14,161,669
Jul 7, 2026
15.80
15.80
15.28
15.30
15.30
14,368,700
Jul 6, 2026
15.61
16.03
15.43
15.80
15.80
19,525,273
Jul 3, 2026
15.49
15.78
15.39
15.62
15.62
14,089,980
Jul 2, 2026
15.22
15.64
15.20
15.45
15.45
18,220,566
Jul 1, 2026
14.90
15.36
14.72
15.35
15.35
20,559,329
Jun 30, 2026
15.46
15.46
14.91
15.00
15.00
18,618,875
Jun 29, 2026
14.63
15.55
14.22
15.54
15.54
27,194,323
Jun 26, 2026
15.22
15.30
14.65
14.66
14.66
12,500,596
Jun 25, 2026
15.32
15.42
14.92
15.23
15.23
15,516,680
Jun 24, 2026
15.41
15.79
15.30
15.55
15.55
18,307,518
Jun 23, 2026
15.00
15.69
14.90
15.44
15.44
20,150,077
Jun 22, 2026
15.02
15.06
14.62
15.05
15.05
14,153,656
Jun 18, 2026
14.93
15.20
14.78
15.02
15.02
9,506,606
Jun 17, 2026
15.11
15.11
14.89
14.95
14.95
7,837,332
Jun 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
15.33
15.38
15.02
15.11
15.11
12,802,049
Jun 15, 2026
15.69
15.94
15.60
15.93
15.43
12,538,077
Jun 12, 2026
15.25
15.73
15.12
15.71
15.22
14,275,674
Jun 11, 2026
15.40
15.55
15.12
15.23
14.75
8,796,812
Jun 10, 2026
15.27
15.52
15.18
15.48
14.99
10,892,113
Jun 9, 2026
15.10
15.32
15.02
15.26
14.78
9,463,960
Jun 8, 2026
15.25
15.42
14.88
15.10
14.63
12,759,540
Jun 5, 2026
15.25
15.59
15.25
15.40
14.92
12,419,920
Jun 4, 2026
15.43
15.58
15.08
15.17
14.69
11,351,011
Jun 3, 2026
15.77
15.77
15.41
15.44
14.96
11,698,240
Jun 2, 2026
15.97
16.05
15.77
15.77
15.28
11,404,100
Jun 1, 2026
16.14
16.15
15.86
15.96
15.46
14,865,180
May 29, 2026
15.86
16.35
15.81
16.22
15.71
14,859,870
May 28, 2026
16.26
16.32
15.81
15.94
15.44
14,704,043
May 27, 2026
16.15
16.66
16.04
16.42
15.90
21,036,970
May 26, 2026
16.06
16.19
15.91
16.15
15.64
12,987,775
May 25, 2026
15.86
15.98
15.74
15.98
15.48
10,853,111
May 22, 2026
16.08
16.12
15.80
15.85
15.35
13,599,397
May 21, 2026
16.25
16.42
16.00
16.04
15.54
14,557,912
May 20, 2026
16.31
16.36
16.12
16.23
15.72
10,662,352
May 19, 2026
16.30
16.50
16.21
16.35
15.84
12,040,744
May 18, 2026
16.42
16.54
16.27
16.35
15.84
12,406,574
May 15, 2026
16.84
16.92
16.42
16.53
16.01
15,447,620
May 14, 2026
17.21
17.27
16.84
16.84
16.31
14,693,981
May 13, 2026
17.20
17.37
17.15
17.19
16.65
16,515,798
May 12, 2026
17.65
17.65
17.23
17.30
16.76
22,660,508
May 11, 2026
17.43
17.78
17.24
17.74
17.18
31,438,881
May 8, 2026
17.23
17.48
17.22
17.33
16.79
20,782,763
May 7, 2026
17.13
17.32
16.97
17.15
16.61
19,459,064
May 6, 2026
17.04
17.34
17.00
17.08
16.54
23,636,988
Apr 30, 2026
16.92
17.22
16.90
17.04
16.51
16,455,134
Apr 29, 2026
17.00
17.10
16.85
16.97
16.44
17,847,672
Apr 28, 2026
17.00
17.25
16.90
17.02
16.49
30,556,525
Apr 27, 2026
16.55
16.79
16.47
16.76
16.23
13,615,088
Apr 24, 2026
16.57
16.73
16.34
16.67
16.15
12,602,360
Apr 23, 2026
16.42
16.82
16.22
16.65
16.13
16,480,941
Apr 22, 2026
16.31
16.50
16.15
16.49
15.97
11,401,240
Apr 21, 2026
16.50
16.65
16.31
16.33
15.82
11,233,560
Apr 20, 2026
16.63
16.63
16.42
16.53
16.01
11,781,196
Apr 17, 2026
17.01
17.14
16.58
16.69
16.17
18,520,540
Apr 16, 2026
17.00
17.58
17.00
17.16
16.62
23,324,811
Apr 15, 2026
16.74
17.05
16.67
16.89
16.36
19,452,946
Apr 14, 2026
16.70
16.75
16.33
16.56
16.04
10,794,712
Apr 13, 2026
16.71
16.82
16.60
16.60
16.08
9,342,411
Apr 10, 2026
16.54
16.88
16.53
16.74
16.21
11,468,525
Apr 9, 2026
16.97
17.02
16.45
16.52
16.00
16,585,487
Apr 8, 2026
16.94
17.18
16.82
17.03
16.50
16,303,320
Apr 7, 2026
16.89
17.05
16.70
16.77
16.24
11,268,555
Apr 3, 2026
17.18
17.31
16.87
16.89
16.36
14,627,743
Apr 2, 2026
17.07
17.35
17.00
17.33
16.79
21,902,935
Apr 1, 2026
16.96
17.17
16.75
17.12
16.58
14,412,359
Mar 31, 2026
16.90
17.18
16.80
16.84
16.31
14,217,741
Mar 30, 2026
16.40
16.95
16.36
16.89
16.36
16,067,634
Mar 27, 2026
15.85
16.56
15.85
16.51
15.99
13,205,372
Mar 26, 2026
16.09
16.31
15.91
15.98
15.48
7,760,327
Mar 25, 2026
16.17
16.23
16.05
16.10
15.59
9,784,887
Mar 24, 2026
16.00
16.10
15.68
16.09
15.58
12,388,600
Mar 23, 2026
16.10
16.14
15.52
15.62
15.13
17,808,848
Mar 20, 2026
16.63
16.78
16.38
16.38
15.87
8,563,197
Mar 19, 2026
16.80
16.90
16.51
16.59
16.07
9,344,938
Mar 18, 2026
16.89
16.99
16.75
16.94
16.41
8,098,552
Mar 17, 2026
17.01
17.19
16.89
16.89
16.36
10,510,596
Mar 16, 2026
16.87
17.10
16.78
17.01
16.48
10,110,700
Mar 13, 2026
16.93
16.98
16.87
16.92
16.39
9,083,311
Mar 12, 2026
17.00
17.00
16.84
16.95
16.42
8,086,535
Mar 11, 2026
16.87
17.12
16.83
17.00
16.47
12,379,205
Mar 10, 2026
16.89
16.95
16.78
16.91
16.38
10,210,780
Mar 9, 2026
16.64
16.86
16.52
16.78
16.25
15,187,726
Mar 6, 2026
16.40
16.79
16.31
16.76
16.23
13,198,927
Mar 5, 2026
16.60
16.63
16.36
16.44
15.92
11,993,295
Mar 4, 2026
16.49
16.60
16.28
16.40
15.89
13,080,828
Mar 3, 2026
16.99
17.14
16.48
16.49
15.97
26,483,360
Mar 2, 2026
17.19
17.33
16.80
17.06
16.52
22,328,317
Feb 27, 2026
17.48
17.52
17.40
17.48
16.93
11,277,320
Feb 26, 2026
17.77
17.79
17.45
17.48
16.93
15,329,881
Feb 25, 2026
17.54
17.84
17.52
17.76
17.20
13,337,489
Feb 24, 2026
17.39
17.60
17.36
17.57
17.02
13,180,521
Feb 13, 2026
17.52
17.58
17.36
17.40
16.85
12,707,588
Feb 12, 2026
17.75
17.75
17.50
17.51
16.96
16,065,274
Feb 11, 2026
17.80
17.91
17.71
17.72
17.16
13,780,714
Feb 10, 2026
18.01
18.05
17.81
17.81
17.25
19,630,409
Feb 9, 2026
17.80
18.20
17.80
18.09
17.52
31,134,209
Feb 6, 2026
18.26
18.79
18.06
18.08
17.51
56,064,438
Feb 5, 2026
17.70
17.79
17.57
17.63
17.08
14,303,611
Feb 4, 2026
17.43
17.74
17.34
17.70
17.14
18,447,529
Feb 3, 2026
17.36
17.57
17.25
17.52
16.97
16,911,521
Feb 2, 2026
17.57
17.80
17.27
17.30
16.76
24,000,113
Jan 30, 2026
17.82
17.98
17.42
17.57
17.02
29,776,842
Jan 29, 2026
18.18
18.18
17.64
17.88
17.32
47,820,140
Jan 28, 2026
18.84
18.88
18.30
18.34
17.76
50,239,605
Jan 27, 2026
20.00
20.07
18.68
19.02
18.42
68,233,277
Jan 26, 2026
18.94
20.26
18.94
20.08
19.45
87,236,093
Jan 23, 2026
18.90
18.98
18.49
18.61
18.03
37,469,691
Jan 22, 2026
18.19
18.44
18.08
18.33
17.75
23,745,479
Jan 21, 2026
18.00
18.20
17.90
18.16
17.59
19,684,814
Jan 20, 2026
17.78
18.30
17.77
18.13
17.56
31,682,483
Jan 19, 2026
17.49
17.86
17.43
17.77
17.21
16,118,440
Jan 16, 2026
17.72
17.80
17.35
17.55
17.00
20,199,735
Jan 15, 2026
17.76
17.95
17.68
17.72
17.16
15,933,204
Jan 14, 2026
17.72
18.06
17.63
17.80
17.24
27,722,914
Jan 13, 2026
17.77
18.18
17.72
17.78
17.22
30,632,184
Jan 12, 2026
17.89
18.06
17.68
17.78
17.22
24,770,671
Jan 9, 2026
17.72
17.92
17.60
17.91
17.35
22,215,566
Jan 8, 2026
17.77
17.82
17.64
17.72
17.16
16,392,378
Jan 7, 2026
17.66
17.79
17.55
17.71
17.15
19,784,628
Jan 6, 2026
17.57
17.73
17.52
17.63
17.08
19,879,917
Jan 5, 2026
17.07
17.59
17.05
17.56
17.01
21,416,661
Dec 31, 2025
17.08
17.20
16.98
17.07
16.53
10,290,225
Dec 30, 2025
17.10
17.17
16.97
17.10
16.56
14,141,734
Dec 29, 2025
17.30
17.38
17.13
17.16
16.62
13,969,982
Dec 26, 2025
17.30
17.45
17.27
17.34
16.80
11,411,657
Dec 25, 2025
17.35
17.42
17.25
17.37
16.82
11,902,906
Dec 24, 2025
17.35
17.38
17.22
17.31
16.77
10,816,121
Dec 23, 2025
17.40
17.46
17.27
17.31
16.77
10,054,289
Dec 22, 2025
17.56
17.58
17.36
17.43
16.88
14,861,331
Dec 19, 2025
17.38
17.58
17.35
17.56
17.01
12,137,900
Dec 18, 2025
17.36
17.50
17.30
17.36
16.82
10,362,960
Dec 17, 2025
17.08
17.48
17.06
17.42
16.87
15,767,361
Dec 16, 2025
17.52
17.53
17.08
17.08
16.54
17,775,000
Dec 15, 2025
17.40
17.70
17.38
17.56
17.01
15,618,675
Dec 12, 2025
17.59
17.69
17.30
17.49
16.94
26,861,278
Dec 11, 2025
17.61
17.87
17.51
17.66
17.11
22,438,491
Dec 10, 2025
17.51
17.65
17.33
17.61
17.06
20,024,967
Dec 9, 2025
17.90
17.94
17.54
17.57
17.02
24,864,836
Dec 8, 2025
18.43
18.44
17.88
17.95
17.39
27,716,603
Dec 5, 2025
18.24
18.24
17.76
18.19
17.62
21,686,394
Dec 4, 2025
18.81
18.81
18.14
18.18
17.61
37,287,987
Dec 3, 2025
18.76
19.10
18.66
18.81
18.22
36,308,187
Dec 2, 2025
18.86
18.98
18.60
18.65
18.06
20,766,500
Dec 1, 2025
18.65
19.04
18.59
18.85
18.26
26,090,536
Nov 28, 2025
19.03
19.06
18.54
18.67
18.08
34,441,185
Nov 27, 2025
19.25
19.37
18.97
19.13
18.53
36,963,037
Nov 26, 2025
19.06
19.58
18.98
19.17
18.57
52,210,627
Nov 25, 2025
18.20
19.35
18.20
19.16
18.56
61,392,389
Nov 24, 2025
18.21
18.52
18.03
18.09
17.52
31,613,938
Nov 21, 2025
18.50
18.75
18.02
18.07
17.50
34,247,056
Nov 20, 2025
18.85
19.15
18.69
18.76
18.17
28,901,063
Nov 19, 2025
19.26
19.39
18.72
18.86
18.27
37,372,966
Nov 18, 2025
19.76
20.01
19.13
19.32
18.71
55,414,121
Nov 17, 2025
21.06
21.10
19.81
19.91
19.29
71,980,820
Nov 14, 2025
20.00
21.58
20.00
21.05
20.39
89,765,624
Nov 13, 2025
20.11
21.00
19.62
20.41
19.77
79,695,167
Nov 12, 2025
20.58
20.60
19.85
20.01
19.38
66,857,394
Nov 11, 2025
19.00
20.49
18.82
20.47
19.83
88,210,153
Nov 10, 2025
18.88
19.25
18.58
19.20
18.60
67,581,002
Nov 7, 2025
17.51
19.25
17.47
18.72
18.13
72,946,289
Nov 6, 2025
17.74
17.74
17.46
17.52
16.97
15,468,314
Nov 5, 2025
17.30
17.83
17.30
17.74
17.18
16,595,193
Nov 4, 2025
17.84
17.85
17.51
17.61
17.06
19,038,992
Nov 3, 2025
18.00
18.16
17.63
17.91
17.35
30,028,204
Oct 31, 2025
17.60
17.99
17.57
17.88
17.32
28,820,106
Oct 30, 2025
17.86
18.03
17.43
17.51
16.96
20,319,723
