Shenzhen - Delayed Quote
CNY
Teyi Pharmaceutical Group Co.,Ltd (002728.SZ)
8.70
+0.15
(+1.75%)
At close: October 30 at 3:04:21 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
8.48
9.13
8.40
8.70
8.70
22,350,440
Oct 29, 2026
8.67
8.74
8.53
8.55
8.55
10,317,899
Oct 28, 2026
8.43
8.75
8.32
8.67
8.67
15,302,593
Oct 27, 2026
8.86
8.96
8.43
8.43
8.43
20,678,816
Oct 26, 2026
8.85
9.09
8.84
8.87
8.87
16,139,540
Oct 23, 2026
8.91
9.04
8.39
8.99
8.99
28,979,224
Oct 22, 2026
9.72
9.77
9.01
9.04
9.04
27,159,156
Oct 21, 2026
9.72
9.88
9.61
9.78
9.78
23,218,800
Oct 20, 2026
9.43
9.66
9.30
9.63
9.63
18,517,876
Oct 19, 2026
9.59
9.75
9.24
9.42
9.42
23,802,100
Oct 16, 2026
9.69
10.20
9.60
9.65
9.65
31,448,700
Oct 15, 2026
9.64
10.10
9.64
9.72
9.72
32,811,235
Oct 14, 2026
9.69
9.83
9.58
9.71
9.71
14,457,882
Oct 13, 2026
9.51
9.77
9.36
9.73
9.73
23,865,720
Oct 12, 2026
10.21
10.21
9.58
9.59
9.59
35,894,148
Oct 9, 2026
9.94
10.25
9.80
10.24
10.24
41,199,276
Oct 8, 2026
10.13
10.60
9.79
9.94
9.94
46,779,680
Sep 30, 2026
9.72
9.95
9.70
9.91
9.91
19,431,596
Sep 29, 2026
9.62
9.97
9.60
9.72
9.72
15,743,319
Sep 28, 2026
9.75
9.87
9.50
9.67
9.67
17,231,893
Sep 24, 2026
9.74
9.93
9.54
9.61
9.61
15,086,440
Sep 23, 2026
9.90
9.97
9.82
9.84
9.84
13,869,732
Sep 22, 2026
10.05
10.10
9.88
9.92
9.92
21,437,360
Sep 21, 2026
9.69
10.15
9.69
10.14
10.14
34,420,624
Sep 18, 2026
9.31
9.65
9.28
9.64
9.64
27,049,772
Sep 17, 2026
9.14
9.30
9.10
9.28
9.28
14,711,409
Sep 16, 2026
9.13
9.20
9.02
9.18
9.18
12,118,417
Sep 15, 2026
9.39
9.57
9.09
9.11
9.11
14,885,544
Sep 14, 2026
9.15
9.50
8.96
9.40
9.40
18,905,068
Sep 11, 2026
9.20
9.24
8.96
9.09
9.09
13,084,383
Sep 10, 2026
9.50
9.50
9.22
9.24
9.24
12,205,216
Sep 9, 2026
9.46
9.57
9.40
9.45
9.45
16,512,572
Sep 8, 2026
9.06
9.74
9.04
9.57
9.57
33,727,712
Sep 7, 2026
9.02
9.14
8.93
9.06
9.06
10,223,280
Sep 4, 2026
9.02
9.06
8.90
8.97
8.97
10,395,215
Sep 3, 2026
9.03
9.06
8.84
8.95
8.95
7,139,912
Sep 2, 2026
9.10
9.10
8.97
8.99
8.99
8,945,172
Sep 1, 2026
8.89
9.15
8.85
9.11
9.11
13,886,372
Aug 31, 2026
8.99
8.99
8.73
8.90
8.90
12,887,680
Aug 28, 2026
8.99
9.24
8.94
9.07
9.07
14,292,544
Aug 27, 2026
8.89
9.10
8.83
9.05
9.05
14,441,195
Aug 26, 2026
8.87
9.09
8.82
8.88
8.88
12,265,572
Aug 25, 2026
8.61
8.96
8.51
8.92
8.92
15,423,840
Aug 24, 2026
8.94
8.99
8.55
8.60
8.60
14,106,199
Aug 21, 2026
9.23
9.24
8.76
8.90
8.90
23,601,507
Aug 20, 2026
9.46
9.65
9.36
9.45
9.45
19,372,411
Aug 19, 2026
9.40
9.59
9.28
9.31
9.31
15,556,540
Aug 18, 2026
9.52
9.68
9.45
9.52
9.52
16,395,904
Aug 17, 2026
9.40
9.57
9.16
9.56
9.56
21,669,328
Aug 14, 2026
9.44
9.58
9.26
9.40
9.40
19,269,632
Aug 13, 2026
9.31
9.58
9.17
9.49
9.49
30,607,036
Aug 12, 2026
9.25
9.49
9.21
9.35
9.35
15,157,643
Aug 11, 2026
9.35
9.49
9.25
9.29
9.29
18,366,176
Aug 10, 2026
9.45
9.56
9.33
9.37
9.37
21,834,508
Aug 7, 2026
9.32
9.57
9.25
9.43
9.43
27,917,512
Aug 6, 2026
9.20
9.48
9.06
9.43
9.43
31,467,000
Aug 5, 2026
9.22
9.25
9.08
9.19
9.19
17,722,904
Aug 4, 2026
9.00
9.40
9.00
9.24
9.24
22,345,610
Aug 3, 2026
8.83
8.94
8.79
8.94
8.94
12,701,828
Jul 31, 2026
8.60
8.87
8.58
8.83
8.83
16,653,972
Jul 30, 2026
8.69
8.92
8.58
8.62
8.62
16,617,146
Jul 29, 2026
8.83
8.90
8.70
8.75
8.75
16,448,127
Jul 28, 2026
8.81
9.05
8.78
8.83
8.83
16,029,240
Jul 27, 2026
8.56
8.87
8.48
8.85
8.85
19,801,952
Jul 24, 2026
8.88
9.03
8.47
8.47
8.47
20,446,500
Jul 23, 2026
8.53
9.37
8.43
9.03
9.03
33,919,736
Jul 22, 2026
8.58
8.94
8.53
8.62
8.62
20,391,544
Jul 21, 2026
8.55
8.72
8.20
8.72
8.72
26,384,284
Jul 20, 2026
8.90
9.15
8.43
8.60
8.60
34,083,809
Jul 17, 2026
10.15
10.20
9.24
9.24
9.24
42,371,524
Jul 16, 2026
10.01
10.51
9.81
10.27
10.27
49,388,001
Jul 15, 2026
9.70
10.40
9.64
10.19
10.19
52,264,869
Jul 14, 2026
9.80
10.20
9.40
9.93
9.93
45,973,751
Jul 13, 2026
9.57
10.39
9.51
10.17
10.17
60,280,527
Jul 10, 2026
9.13
9.56
8.96
9.56
9.56
34,411,387
Jul 9, 2026
9.02
9.31
8.83
9.18
9.18
21,677,641
Jul 8, 2026
8.90
9.76
8.77
9.17
9.17
25,006,966
Jul 7, 2026
9.17
9.32
8.85
8.97
8.97
23,040,562
Jul 6, 2026
9.22
9.62
9.10
9.53
9.53
32,302,404
Jul 3, 2026
9.39
9.59
9.12
9.37
9.37
31,171,777
Jul 2, 2026
9.44
9.80
9.34
9.39
9.39
44,170,419
Jul 1, 2026
9.11
10.04
8.90
9.61
9.61
55,557,705
Jun 30, 2026
8.95
9.28
8.80
9.15
9.15
52,292,430
Jun 29, 2026
7.99
8.80
7.99
8.80
8.80
18,930,303
Jun 26, 2026
8.51
8.60
8.00
8.00
8.00
19,683,600
Jun 25, 2026
8.73
8.92
8.34
8.56
8.56
30,624,622
Jun 24, 2026
8.80
9.25
8.66
8.81
8.81
44,442,677
Jun 23, 2026
7.98
8.82
7.96
8.82
8.82
15,021,007
Jun 22, 2026
8.05
8.05
7.66
8.02
8.02
11,136,227
Jun 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.01
8.11
7.84
8.03
8.03
7,592,468
Jun 17, 2026
8.22
8.23
8.06
8.12
7.97
6,773,760
Jun 16, 2026
8.37
8.37
8.17
8.25
8.10
6,546,796
Jun 15, 2026
8.30
8.45
8.30
8.37
8.22
6,155,699
Jun 12, 2026
8.26
8.37
8.14
8.31
8.16
8,120,315
Jun 11, 2026
8.23
8.25
8.07
8.18
8.03
6,971,484
Jun 10, 2026
8.25
8.29
8.14
8.24
8.09
5,965,480
Jun 9, 2026
8.27
8.37
8.15
8.28
8.13
6,473,636
Jun 8, 2026
8.37
8.53
8.12
8.26
8.11
8,457,000
Jun 5, 2026
8.51
8.65
8.46
8.48
8.32
8,061,284
Jun 4, 2026
8.65
8.71
8.43
8.51
8.35
7,810,848
Jun 3, 2026
8.76
8.76
8.60
8.66
8.50
6,035,429
Jun 2, 2026
8.85
8.91
8.72
8.76
8.60
7,710,264
Jun 1, 2026
8.85
8.93
8.71
8.90
8.74
8,403,427
May 29, 2026
8.73
8.97
8.68
8.85
8.69
12,342,302
May 28, 2026
8.68
8.78
8.60
8.73
8.57
7,284,748
May 27, 2026
8.80
8.80
8.55
8.67
8.51
8,856,732
May 26, 2026
8.87
8.91
8.65
8.75
8.59
9,177,768
May 25, 2026
9.02
9.07
8.81
8.91
8.75
7,587,950
May 22, 2026
8.97
9.07
8.90
9.02
8.85
7,632,991
May 21, 2026
9.30
9.35
8.96
8.97
8.80
11,519,123
May 20, 2026
9.41
9.45
9.20
9.29
9.12
9,083,612
May 19, 2026
9.47
9.56
9.41
9.49
9.31
6,751,644
May 18, 2026
9.52
9.55
9.40
9.48
9.30
7,120,572
May 15, 2026
9.67
9.67
9.44
9.51
9.33
10,725,970
May 14, 2026
9.93
9.96
9.69
9.69
9.51
12,705,839
May 13, 2026
10.03
10.11
9.94
9.96
9.78
10,985,912
May 12, 2026
10.28
10.28
10.01
10.02
9.83
16,177,118
May 11, 2026
10.30
10.44
10.09
10.37
10.18
21,138,571
May 8, 2026
10.07
10.29
10.07
10.27
10.08
17,023,726
May 7, 2026
9.98
10.19
9.94
10.07
9.88
16,111,980
May 6, 2026
9.93
10.00
9.90
10.00
9.82
10,113,173
Apr 30, 2026
9.91
9.99
9.88
9.93
9.75
7,190,923
Apr 29, 2026
9.81
10.05
9.75
9.93
9.75
10,742,498
Apr 28, 2026
10.20
10.25
9.85
9.88
9.70
21,805,772
Apr 27, 2026
10.26
10.35
10.03
10.35
10.16
12,448,034
Apr 24, 2026
10.23
10.32
10.15
10.23
10.04
10,507,244
Apr 23, 2026
10.50
10.50
10.28
10.30
10.11
11,386,153
Apr 22, 2026
10.51
10.53
10.42
10.51
10.32
9,103,646
Apr 21, 2026
10.70
10.74
10.52
10.55
10.36
10,790,740
Apr 20, 2026
10.65
10.72
10.54
10.71
10.51
10,328,056
Apr 17, 2026
10.95
10.95
10.64
10.70
10.50
19,059,304
Apr 16, 2026
11.02
11.09
10.86
10.96
10.76
16,018,660
Apr 15, 2026
11.02
11.16
10.83
11.09
10.89
27,787,120
Apr 14, 2026
10.99
11.00
10.68
10.88
10.68
16,513,375
Apr 13, 2026
10.92
10.99
10.83
10.90
10.70
16,114,760
Apr 10, 2026
11.13
11.19
10.95
11.03
10.83
23,915,700
Apr 9, 2026
11.23
11.52
11.05
11.08
10.88
33,532,027
Apr 8, 2026
11.29
11.37
11.07
11.25
11.04
25,873,648
Apr 7, 2026
10.89
11.25
10.75
11.18
10.97
20,578,712
Apr 3, 2026
11.21
11.35
11.00
11.00
10.80
26,122,019
Apr 2, 2026
11.26
11.67
11.18
11.41
11.20
40,763,842
Apr 1, 2026
11.13
11.32
10.95
11.26
11.05
21,419,704
Mar 31, 2026
11.14
11.27
11.01
11.02
10.82
15,560,600
Mar 30, 2026
10.96
11.22
10.93
11.18
10.97
18,687,400
Mar 27, 2026
10.54
11.07
10.50
11.07
10.87
20,100,571
Mar 26, 2026
10.72
10.95
10.63
10.69
10.49
15,082,408
Mar 25, 2026
10.76
10.77
10.61
10.72
10.52
12,973,348
Mar 24, 2026
10.34
10.59
10.25
10.58
10.38
19,968,706
Mar 23, 2026
10.54
10.59
10.08
10.19
10.00
17,721,824
Mar 20, 2026
10.95
11.12
10.71
10.73
10.53
12,247,326
Mar 19, 2026
11.11
11.19
10.85
10.95
10.75
13,963,959
Mar 18, 2026
11.08
11.24
10.98
11.23
11.02
10,598,339
Mar 17, 2026
11.20
11.31
11.08
11.10
10.89
13,648,910
Mar 16, 2026
11.20
11.24
11.10
11.20
10.99
10,614,036
Mar 13, 2026
11.23
11.32
11.13
11.15
10.94
12,892,009
Mar 12, 2026
11.25
11.29
11.11
11.16
10.95
10,480,668
Mar 11, 2026
11.42
11.43
11.22
11.29
11.08
12,559,491
Mar 10, 2026
11.40
11.48
11.38
11.44
11.23
11,887,595
Mar 9, 2026
11.21
11.36
11.13
11.33
11.12
13,666,324
Mar 6, 2026
11.19
11.46
11.11
11.39
11.18
15,750,679
Mar 5, 2026
11.24
11.30
11.18
11.23
11.02
13,129,995
Mar 4, 2026
11.00
11.21
10.95
11.12
10.91
15,915,768
Mar 3, 2026
11.56
11.68
11.10
11.11
10.90
27,251,291
Mar 2, 2026
12.13
12.14
11.51
11.56
11.35
39,067,906
Feb 27, 2026
12.22
12.35
12.20
12.34
12.11
16,098,888
Feb 26, 2026
12.50
12.66
12.24
12.33
12.10
33,178,912
Feb 25, 2026
12.34
12.51
12.25
12.48
12.25
31,462,928
Feb 24, 2026
12.26
12.39
12.22
12.33
12.10
19,308,748
Feb 13, 2026
12.46
12.52
12.27
12.29
12.06
20,960,680
Feb 12, 2026
12.64
12.64
12.35
12.39
12.16
26,081,724
Feb 11, 2026
12.91
13.08
12.62
12.62
12.39
41,195,904
Feb 10, 2026
12.95
13.31
12.90
12.97
12.73
52,626,232
Feb 9, 2026
13.02
13.42
12.66
13.08
12.84
103,703,256
Feb 6, 2026
13.15
13.15
12.99
13.15
12.91
52,236,698
Feb 5, 2026
11.92
12.15
11.86
11.95
11.73
30,264,348
Feb 4, 2026
11.74
12.02
11.71
12.01
11.79
28,854,768
Feb 3, 2026
11.84
11.86
11.51
11.83
11.61
30,075,234
Feb 2, 2026
11.73
12.10
11.63
11.64
11.42
35,285,564
Jan 30, 2026
12.21
12.50
11.72
11.87
11.65
48,320,984
Jan 29, 2026
12.75
12.75
12.25
12.36
12.13
62,817,652
Jan 28, 2026
13.19
13.50
12.90
12.95
12.71
93,802,461
Jan 27, 2026
13.50
14.47
13.25
13.84
13.58
150,120,831
Jan 26, 2026
12.14
13.19
12.12
13.19
12.95
59,587,927
Jan 23, 2026
11.88
12.07
11.82
11.99
11.77
49,831,669
Jan 22, 2026
11.55
11.72
11.50
11.72
11.50
21,563,796
Jan 21, 2026
11.64
11.64
11.43
11.52
11.31
19,417,470
Jan 20, 2026
11.66
11.97
11.56
11.67
11.45
27,653,060
Jan 19, 2026
11.48
11.72
11.40
11.69
11.47
21,207,616
Jan 16, 2026
11.45
11.54
11.32
11.52
11.31
21,656,112
Jan 15, 2026
11.60
11.60
11.37
11.45
11.24
26,423,512
Jan 14, 2026
11.80
11.88
11.45
11.68
11.46
46,132,797
Jan 13, 2026
11.63
12.11
11.63
11.77
11.55
71,384,153
Jan 12, 2026
11.69
11.69
11.46
11.66
11.44
32,830,016
Jan 9, 2026
11.52
11.72
11.44
11.68
11.46
34,512,043
Jan 8, 2026
11.44
11.58
11.40
11.52
11.31
26,929,916
Jan 7, 2026
11.39
11.56
11.34
11.45
11.24
30,029,744
Jan 6, 2026
11.39
11.50
11.25
11.36
11.15
33,670,272
Jan 5, 2026
10.85
11.45
10.85
11.40
11.19
46,175,800
Dec 31, 2025
10.97
11.01
10.84
10.85
10.65
17,800,991
Dec 30, 2025
11.01
11.11
10.83
10.97
10.77
24,166,812
Dec 29, 2025
11.25
11.26
11.02
11.05
10.85
28,936,773
Dec 26, 2025
11.19
11.43
11.11
11.32
11.11
39,690,970
Dec 25, 2025
11.10
11.22
11.01
11.22
11.01
25,944,212
Dec 24, 2025
11.13
11.22
11.03
11.10
10.89
25,211,812
Dec 23, 2025
11.18
11.36
10.93
11.24
11.03
38,355,820
Dec 22, 2025
11.09
11.23
10.99
11.17
10.96
24,525,604
Dec 19, 2025
11.00
11.13
10.91
11.10
10.89
27,140,376
Dec 18, 2025
11.17
11.40
11.01
11.08
10.88
29,690,984
Dec 17, 2025
11.12
11.33
11.09
11.29
11.08
24,921,440
Dec 16, 2025
11.59
11.64
11.07
11.13
10.92
30,971,872
Dec 15, 2025
11.65
11.78
11.51
11.59
11.38
26,077,793
Dec 12, 2025
11.93
11.93
11.67
11.74
11.52
27,547,614
Dec 11, 2025
12.28
12.31
11.88
11.92
11.70
37,684,447
Dec 10, 2025
12.28
12.37
12.10
12.37
12.14
36,378,352
Dec 9, 2025
12.75
12.84
12.24
12.28
12.05
54,235,720
Dec 8, 2025
13.20
13.26
12.82
12.88
12.64
54,524,316
Dec 5, 2025
13.00
13.17
12.67
13.05
12.81
62,018,992
Dec 4, 2025
14.06
14.08
13.22
13.27
13.02
91,428,729
Dec 3, 2025
13.63
14.99
13.40
14.52
14.25
129,841,041
Dec 2, 2025
13.78
14.19
13.56
13.68
13.43
73,343,039
Dec 1, 2025
14.01
14.21
13.74
13.90
13.64
90,643,367
Nov 28, 2025
14.83
15.05
13.88
14.01
13.75
131,465,725
Nov 27, 2025
13.47
14.97
13.46
14.97
14.69
137,126,422
Nov 26, 2025
13.51
14.37
13.51
13.61
13.36
143,785,852
Nov 25, 2025
12.14
13.35
12.07
13.35
13.10
93,022,664
Nov 24, 2025
12.01
12.50
11.91
12.14
11.92
65,120,412
Nov 21, 2025
11.97
12.67
11.67
11.82
11.60
70,257,576
Nov 20, 2025
12.32
12.56
12.05
12.19
11.96
57,981,464
Nov 19, 2025
12.71
12.87
12.07
12.35
12.12
76,448,757
Nov 18, 2025
13.73
13.93
12.75
12.75
12.51
97,825,317
Nov 17, 2025
14.60
14.80
13.88
14.17
13.91
127,725,921
Nov 14, 2025
13.73
15.21
13.59
15.21
14.93
166,200,566
Nov 13, 2025
13.31
14.58
12.39
13.83
13.57
142,971,085
Nov 12, 2025
13.05
14.04
12.97
13.41
13.16
168,844,619
Nov 11, 2025
11.53
12.76
11.33
12.76
12.52
86,973,852
Nov 10, 2025
11.45
12.00
11.45
11.60
11.39
84,578,225
Nov 7, 2025
11.16
11.46
11.06
11.22
11.01
57,597,856
Nov 6, 2025
11.52
11.64
11.10
11.16
10.95
83,658,047
Nov 5, 2025
11.21
12.21
11.14
11.84
11.62
100,114,707
Nov 4, 2025
11.36
11.96
10.98
11.38
11.17
88,088,437
Nov 3, 2025
11.20
11.66
10.79
11.29
11.08
98,005,440
Oct 31, 2025
10.62
11.10
10.62
10.99
10.79
88,347,796
Oct 30, 2025
10.94
11.14
10.52
10.54
10.35
60,441,813
