Shanghai - Delayed Quote
CNY
Mayinglong Pharmaceutical Group Co., Ltd. (600993.SS)
25.30
+0.81
(+3.31%)
At close: 3:00:01 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
Nov 2, 2026
24.17
24.86
24.15
24.49
24.49
7,091,422
Oct 30, 2026
23.91
24.49
23.57
24.26
24.26
7,025,900
Oct 29, 2026
23.93
24.11
23.71
24.05
24.05
4,186,518
Oct 28, 2026
24.06
24.43
23.88
24.00
24.00
4,121,400
Oct 27, 2026
24.34
24.45
24.01
24.06
24.06
4,474,500
Oct 26, 2026
24.22
24.50
24.05
24.33
24.33
6,124,481
Oct 23, 2026
23.50
24.43
23.35
24.29
24.29
10,992,088
Oct 22, 2026
23.70
23.84
23.31
23.47
23.47
6,754,799
Oct 21, 2026
24.43
24.59
23.61
23.73
23.73
9,419,328
Oct 20, 2026
24.83
24.97
24.04
24.46
24.46
9,237,601
Oct 19, 2026
24.30
25.08
24.30
24.91
24.91
7,371,072
Oct 16, 2026
24.42
24.98
24.35
24.57
24.57
7,864,179
Oct 15, 2026
24.59
24.88
24.18
24.40
24.40
9,686,415
Oct 14, 2026
23.62
24.65
23.60
24.56
24.56
11,589,960
Oct 13, 2026
23.58
24.14
23.41
23.72
23.72
8,212,280
Oct 12, 2026
22.93
23.70
22.90
23.59
23.59
7,276,758
Oct 9, 2026
22.65
23.13
22.60
22.95
22.95
5,499,240
Oct 8, 2026
22.56
22.70
22.39
22.65
22.65
2,526,200
Sep 30, 2026
22.21
22.60
22.13
22.52
22.52
2,555,200
Sep 29, 2026
22.31
22.42
22.12
22.21
22.21
2,157,000
Sep 28, 2026
22.15
22.40
22.12
22.39
22.39
2,709,349
Sep 24, 2026
22.46
22.53
22.12
22.15
22.15
2,100,100
Sep 23, 2026
22.61
22.70
22.45
22.46
22.46
1,679,455
Sep 22, 2026
22.69
22.72
22.54
22.55
22.55
2,311,000
Sep 21, 2026
22.66
22.79
22.47
22.72
22.72
3,062,638
Sep 18, 2026
22.43
22.73
22.41
22.67
22.67
2,877,136
Sep 17, 2026
22.32
22.51
22.27
22.43
22.43
2,201,000
Sep 16, 2026
22.40
22.48
22.12
22.37
22.37
3,030,100
Sep 15, 2026
22.55
22.60
22.31
22.33
22.33
1,836,600
Sep 14, 2026
22.02
22.59
22.02
22.55
22.55
3,746,100
Sep 11, 2026
22.55
22.55
22.05
22.13
22.13
4,113,563
Sep 10, 2026
22.60
22.65
22.38
22.50
22.50
3,259,540
Sep 9, 2026
23.06
23.06
22.58
22.65
22.65
3,386,300
Sep 8, 2026
22.89
23.02
22.76
22.95
22.95
3,510,480
Sep 7, 2026
23.06
23.18
22.80
22.85
22.85
3,560,883
Sep 4, 2026
23.05
23.26
23.02
23.06
23.06
2,667,400
Sep 3, 2026
23.11
23.25
23.06
23.06
23.06
1,961,514
Sep 2, 2026
23.23
23.23
22.89
23.11
23.11
3,101,914
Sep 1, 2026
23.01
23.26
22.91
23.21
23.21
2,777,910
Aug 31, 2026
23.25
23.44
22.91
23.03
23.03
3,438,178
Aug 28, 2026
23.40
23.45
23.25
23.39
23.39
2,602,800
Aug 27, 2026
23.15
23.70
23.13
23.53
23.53
6,859,350
Aug 26, 2026
23.37
23.99
23.17
23.18
23.18
7,594,163
Aug 25, 2026
22.70
23.23
22.62
23.22
23.22
3,943,132
Aug 24, 2026
22.60
22.90
22.40
22.73
22.73
7,609,086
Aug 21, 2026
23.40
23.40
22.80
23.01
23.01
5,612,711
Aug 20, 2026
23.19
23.62
23.19
23.49
23.49
5,001,291
Aug 19, 2026
22.95
23.33
22.90
23.18
23.18
5,045,052
Aug 18, 2026
23.17
23.25
22.87
22.93
22.93
3,580,435
Aug 17, 2026
23.31
23.43
22.87
23.16
23.16
3,752,200
Aug 14, 2026
23.28
23.58
23.08
23.34
23.34
4,866,600
Aug 13, 2026
23.40
23.59
23.15
23.28
23.28
7,234,484
Aug 12, 2026
23.82
23.89
23.43
23.45
23.45
5,076,477
Aug 11, 2026
23.69
24.07
23.61
23.82
23.82
4,844,027
Aug 10, 2026
23.55
23.96
23.40
23.79
23.79
6,711,337
Aug 7, 2026
23.33
23.58
23.14
23.46
23.46
5,320,400
Aug 6, 2026
23.65
23.68
23.28
23.42
23.42
4,792,000
Aug 5, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
23.99
23.99
23.47
23.62
23.62
9,266,082
Aug 4, 2026
25.18
25.23
24.56
24.64
23.94
6,397,097
Aug 3, 2026
24.99
25.39
24.90
25.13
24.42
5,118,500
Jul 31, 2026
24.70
25.06
24.44
25.01
24.30
7,293,535
Jul 30, 2026
24.39
25.05
24.35
24.97
24.26
7,390,863
Jul 29, 2026
24.10
24.66
24.03
24.38
23.69
8,462,281
Jul 28, 2026
23.35
24.05
23.22
24.01
23.33
7,592,833
Jul 27, 2026
23.10
23.63
23.04
23.42
22.75
4,953,662
Jul 24, 2026
23.61
23.85
23.16
23.16
22.50
4,782,447
Jul 23, 2026
23.36
23.83
23.25
23.69
23.02
4,964,162
Jul 22, 2026
23.51
23.78
23.07
23.47
22.80
9,027,300
Jul 21, 2026
23.79
24.20
23.54
23.63
22.96
7,572,087
Jul 20, 2026
23.72
24.14
23.43
23.90
23.22
9,465,655
Jul 17, 2026
24.43
24.69
23.67
23.69
23.02
9,364,235
Jul 16, 2026
24.30
24.69
23.90
24.48
23.78
10,930,092
Jul 15, 2026
23.95
24.54
23.90
24.38
23.69
8,427,800
Jul 14, 2026
23.94
24.48
23.65
24.06
23.38
8,880,000
Jul 13, 2026
23.34
24.43
23.26
24.07
23.39
10,594,547
Jul 10, 2026
23.65
23.77
23.12
23.25
22.59
7,708,440
Jul 9, 2026
23.21
24.24
22.98
23.80
23.12
9,739,200
Jul 8, 2026
22.90
23.38
22.61
23.27
22.61
5,155,200
Jul 7, 2026
23.16
23.16
22.68
22.80
22.15
3,776,101
Jul 6, 2026
22.90
23.29
22.52
23.15
22.49
5,155,000
Jul 3, 2026
22.85
23.00
22.58
22.87
22.22
4,168,745
Jul 2, 2026
22.24
22.87
22.18
22.60
21.96
4,969,360
Jul 1, 2026
21.58
22.36
21.22
22.24
21.61
4,920,490
Jun 30, 2026
22.11
22.19
21.51
21.62
21.01
4,886,673
Jun 29, 2026
21.58
22.56
21.22
22.27
21.64
6,254,597
Jun 26, 2026
22.08
22.14
21.51
21.55
20.94
3,858,077
Jun 25, 2026
22.60
22.61
21.76
21.99
21.37
6,874,923
Jun 24, 2026
23.30
23.48
22.66
22.70
22.06
4,698,942
Jun 23, 2026
22.78
23.36
22.68
23.15
22.49
4,866,358
Jun 22, 2026
22.58
22.89
22.00
22.85
22.20
4,599,433
Jun 18, 2026
22.85
22.85
22.45
22.58
21.94
4,953,980
Jun 17, 2026
23.26
23.30
22.83
22.86
22.21
3,908,181
Jun 16, 2026
23.51
23.51
23.05
23.27
22.61
4,329,430
Jun 15, 2026
23.74
23.87
23.35
23.57
22.90
5,509,428
Jun 12, 2026
23.32
23.84
23.17
23.83
23.15
4,728,634
Jun 11, 2026
23.59
23.65
23.21
23.32
22.66
3,070,599
Jun 10, 2026
23.22
23.73
23.22
23.63
22.96
2,887,942
Jun 9, 2026
23.39
23.58
23.21
23.32
22.66
2,901,650
Jun 8, 2026
23.91
24.30
23.26
23.40
22.74
4,321,409
Jun 5, 2026
23.36
24.02
23.33
24.00
23.32
4,434,751
Jun 4, 2026
23.74
23.85
23.20
23.32
22.66
3,006,131
Jun 3, 2026
24.24
24.24
23.63
23.75
23.08
3,818,000
Jun 2, 2026
24.26
24.57
24.16
24.32
23.63
4,711,533
Jun 1, 2026
24.01
24.30
23.89
24.29
23.60
4,073,600
May 29, 2026
23.29
24.35
23.09
24.19
23.50
7,811,691
May 28, 2026
23.77
23.89
23.16
23.29
22.63
5,227,389
May 27, 2026
23.80
24.00
23.42
23.82
23.14
4,481,899
May 26, 2026
23.93
24.12
23.78
23.84
23.16
3,270,352
May 25, 2026
24.10
24.23
23.85
23.90
23.22
3,743,201
May 22, 2026
24.24
24.30
24.01
24.11
23.43
3,288,103
May 21, 2026
24.50
24.64
24.19
24.25
23.56
4,450,092
May 20, 2026
24.94
24.98
24.10
24.59
23.89
5,905,154
May 19, 2026
24.73
25.02
24.73
24.94
24.23
2,353,018
May 18, 2026
25.36
25.50
24.68
24.85
24.14
5,460,103
May 15, 2026
25.66
25.90
25.40
25.52
24.80
4,378,705
May 14, 2026
26.06
26.10
25.60
25.64
24.91
3,818,940
May 13, 2026
26.20
26.28
25.90
26.07
25.33
4,117,528
May 12, 2026
26.09
26.45
25.84
26.22
25.48
6,365,214
May 11, 2026
25.43
26.25
25.43
26.08
25.34
10,043,248
May 8, 2026
25.38
25.42
25.18
25.22
24.50
4,081,819
May 7, 2026
25.85
25.85
25.20
25.27
24.55
7,221,800
May 6, 2026
26.00
26.18
25.72
25.80
25.07
4,355,297
Apr 30, 2026
26.03
26.19
25.95
26.03
25.29
3,409,512
Apr 29, 2026
25.96
26.18
25.81
26.11
25.37
3,550,862
Apr 28, 2026
25.87
26.11
25.76
25.90
25.16
3,426,358
Apr 27, 2026
25.48
26.13
25.42
25.96
25.22
9,424,179
Apr 24, 2026
25.01
25.25
24.91
25.15
24.44
2,856,566
Apr 23, 2026
24.85
25.12
24.78
25.09
24.38
2,907,181
Apr 22, 2026
24.78
24.92
24.72
24.92
24.21
2,196,407
Apr 21, 2026
25.14
25.20
24.74
24.80
24.10
3,878,821
Apr 20, 2026
24.75
25.15
24.66
25.05
24.34
3,966,069
Apr 17, 2026
25.05
25.07
24.64
24.76
24.06
5,176,240
Apr 16, 2026
25.34
25.35
25.04
25.09
24.38
4,887,159
Apr 15, 2026
25.25
25.47
25.22
25.34
24.62
3,411,589
Apr 14, 2026
25.29
25.29
24.93
25.16
24.45
2,635,200
Apr 13, 2026
25.35
25.35
25.08
25.15
24.44
2,962,460
Apr 10, 2026
25.47
25.63
25.41
25.46
24.74
2,462,846
Apr 9, 2026
25.68
25.76
25.41
25.42
24.70
2,417,528
Apr 8, 2026
25.55
25.75
25.51
25.73
25.00
3,105,792
Apr 7, 2026
25.37
25.48
25.17
25.36
24.64
1,697,783
Apr 3, 2026
25.69
25.70
25.21
25.29
24.57
2,692,867
Apr 2, 2026
25.56
25.83
25.45
25.70
24.97
3,599,700
Apr 1, 2026
25.30
25.78
25.27
25.56
24.83
4,102,860
Mar 31, 2026
25.20
25.40
25.13
25.15
24.44
2,243,925
Mar 30, 2026
25.27
25.53
25.16
25.25
24.53
3,843,844
Mar 27, 2026
25.03
25.50
25.03
25.44
24.72
2,469,300
Mar 26, 2026
25.24
25.36
25.03
25.15
24.44
1,973,151
Mar 25, 2026
24.95
25.30
24.93
25.23
24.51
2,430,166
Mar 24, 2026
24.99
25.08
24.65
24.93
24.22
3,045,700
Mar 23, 2026
25.49
25.49
24.61
24.88
24.17
4,774,461
Mar 20, 2026
25.66
25.94
25.60
25.62
24.89
3,171,582
Mar 19, 2026
25.85
25.91
25.52
25.68
24.95
3,191,005
Mar 18, 2026
26.13
26.18
25.68
25.98
25.24
3,918,310
Mar 17, 2026
26.03
26.39
26.01
26.13
25.39
2,934,881
Mar 16, 2026
26.20
26.26
25.95
26.03
25.29
3,770,749
Mar 13, 2026
26.34
26.50
26.21
26.27
25.52
2,389,764
Mar 12, 2026
26.36
26.43
26.24
26.41
25.66
2,053,144
Mar 11, 2026
26.40
26.40
26.20
26.35
25.60
2,248,325
Mar 10, 2026
26.21
26.48
26.20
26.40
25.65
2,906,395
Mar 9, 2026
26.23
26.25
25.93
26.18
25.44
2,833,431
Mar 6, 2026
25.89
26.41
25.88
26.38
25.63
3,330,235
Mar 5, 2026
26.25
26.36
25.88
25.93
25.19
4,739,530
Mar 4, 2026
26.33
26.55
26.00
26.08
25.34
3,717,679
Mar 3, 2026
26.64
26.83
26.45
26.50
25.75
4,205,177
Mar 2, 2026
26.82
26.95
26.54
26.69
25.93
4,216,157
Feb 27, 2026
26.88
26.98
26.82
26.93
26.16
2,601,073
Feb 26, 2026
27.15
27.23
26.88
26.91
26.15
5,707,266
Feb 25, 2026
27.10
27.20
27.02
27.18
26.41
4,045,746
Feb 24, 2026
27.10
27.21
27.05
27.06
26.29
3,475,476
Feb 13, 2026
27.32
27.32
27.02
27.04
26.27
4,009,639
Feb 12, 2026
27.53
27.53
27.15
27.26
26.49
5,033,380
Feb 11, 2026
27.54
27.60
27.45
27.50
26.72
2,972,910
Feb 10, 2026
27.61
27.63
27.43
27.54
26.76
3,999,430
Feb 9, 2026
27.75
28.15
27.53
27.63
26.85
10,291,848
Feb 6, 2026
28.62
28.79
27.90
27.92
27.13
10,784,700
Feb 5, 2026
27.89
28.40
27.73
28.09
27.29
7,219,947
Feb 4, 2026
27.47
27.91
27.33
27.89
27.10
5,506,061
Feb 3, 2026
27.15
27.48
27.15
27.47
26.69
2,691,369
Feb 2, 2026
27.30
27.65
27.16
27.19
26.42
3,830,600
Jan 30, 2026
27.46
27.76
27.30
27.42
26.64
4,221,926
Jan 29, 2026
27.05
27.77
26.95
27.63
26.85
7,128,960
Jan 28, 2026
27.38
27.50
27.05
27.14
26.37
6,345,621
Jan 27, 2026
27.57
27.62
26.97
27.38
26.60
7,939,956
Jan 26, 2026
28.19
28.22
27.40
27.57
26.79
9,726,817
Jan 23, 2026
28.13
28.22
28.06
28.13
27.33
4,126,209
Jan 22, 2026
28.03
28.15
27.96
28.13
27.33
4,371,411
Jan 21, 2026
28.38
28.40
28.00
28.07
27.27
5,563,568
Jan 20, 2026
28.11
28.38
28.03
28.33
27.53
5,223,155
Jan 19, 2026
28.02
28.39
28.00
28.10
27.30
5,669,600
Jan 16, 2026
28.65
28.79
27.93
28.11
27.31
6,848,849
Jan 15, 2026
28.58
29.22
28.50
28.66
27.85
8,494,330
Jan 14, 2026
28.18
28.66
28.01
28.62
27.81
9,636,976
Jan 13, 2026
28.49
28.66
28.16
28.28
27.48
7,612,700
Jan 12, 2026
28.43
28.48
28.15
28.41
27.60
5,928,426
Jan 9, 2026
28.07
28.41
28.01
28.41
27.60
5,047,543
Jan 8, 2026
27.92
28.23
27.87
28.10
27.30
4,319,872
Jan 7, 2026
28.49
28.54
27.98
28.03
27.23
7,929,900
Jan 6, 2026
28.42
28.53
28.24
28.48
27.67
6,312,637
Jan 5, 2026
28.02
28.44
27.88
28.44
27.63
6,525,677
Dec 31, 2025
28.07
28.20
27.86
28.00
27.20
4,743,476
Dec 30, 2025
28.25
28.25
27.90
28.07
27.27
5,143,225
Dec 29, 2025
28.41
28.48
28.02
28.34
27.53
5,246,631
Dec 26, 2025
28.80
28.85
28.30
28.37
27.56
5,834,850
Dec 25, 2025
28.70
28.89
28.54
28.87
28.05
3,291,197
Dec 24, 2025
28.96
29.13
28.55
28.69
27.87
5,228,997
Dec 23, 2025
29.70
29.70
28.81
28.97
28.15
7,627,829
Dec 22, 2025
30.00
30.02
29.61
29.73
28.89
4,280,364
Dec 19, 2025
29.77
30.18
29.41
30.12
29.26
6,523,848
Dec 18, 2025
29.21
29.99
29.01
29.74
28.90
6,852,786
Dec 17, 2025
29.24
29.37
28.81
29.31
28.48
4,803,460
Dec 16, 2025
29.03
29.27
28.84
29.25
28.42
4,934,787
Dec 15, 2025
28.75
29.44
28.71
29.18
28.35
6,444,323
Dec 12, 2025
28.58
28.99
28.30
28.87
28.05
4,807,154
Dec 11, 2025
28.61
28.88
28.46
28.60
27.79
3,169,357
Dec 10, 2025
28.10
28.78
28.09
28.65
27.84
4,106,814
Dec 9, 2025
28.35
28.50
28.10
28.14
27.34
2,274,226
Dec 8, 2025
28.39
28.49
28.26
28.41
27.60
3,894,336
Dec 5, 2025
28.15
28.42
28.02
28.39
27.58
2,620,230
Dec 4, 2025
28.66
28.66
28.15
28.24
27.44
3,918,500
Dec 3, 2025
28.95
28.95
28.40
28.65
27.84
4,921,239
Dec 2, 2025
28.41
29.00
28.31
28.91
28.09
8,608,171
Dec 1, 2025
27.60
28.44
27.50
28.41
27.60
6,597,129
Nov 28, 2025
27.58
27.58
27.28
27.44
26.66
2,407,500
Nov 27, 2025
27.55
27.79
27.36
27.54
26.76
2,816,548
Nov 26, 2025
27.63
27.95
27.56
27.56
26.78
3,122,962
Nov 25, 2025
27.55
27.97
27.25
27.77
26.98
7,072,664
Nov 24, 2025
26.93
27.70
26.87
27.56
26.78
5,662,135
Nov 21, 2025
27.12
27.30
26.79
26.87
26.11
7,059,009
Nov 20, 2025
27.30
27.46
27.12
27.20
26.43
4,565,800
Nov 19, 2025
27.73
27.85
26.98
27.32
26.54
7,843,398
Nov 18, 2025
28.01
28.18
27.53
27.73
26.94
6,713,157
Nov 17, 2025
29.29
29.34
28.02
28.03
27.23
9,987,355
Nov 14, 2025
29.28
29.93
29.22
29.35
28.52
5,802,332
Nov 13, 2025
29.50
29.65
29.12
29.37
28.54
7,459,867
Nov 12, 2025
29.44
29.93
29.38
29.55
28.71
9,073,425
Nov 11, 2025
29.51
29.64
29.04
29.54
28.70
8,092,369
Nov 10, 2025
28.78
29.70
28.60
29.68
28.84
12,707,756
Nov 7, 2025
28.97
29.17
28.55
28.84
28.02
8,576,885
Nov 6, 2025
28.67
29.38
28.48
29.19
28.36
12,943,894
Nov 5, 2025
28.70
29.02
28.38
28.70
27.88
9,806,198
Nov 4, 2025
28.84
29.12
28.48
28.79
27.97
9,122,497
Nov 3, 2025
28.32
29.40
28.32
29.01
28.19
15,683,672
