Yifeng Pharmacy Chain Co Ltd Class A 603939
SSE · China · Einzelhandel
CNY 23,31+0,60 (+2,64 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23,31 | +1,30 % | CNY 23,40 | CNY 23,65 | CNY 22,88 | 15,12M |
| 2026-09-29 | CNY 23,01 | +2,40 % | CNY 22,46 | CNY 23,04 | CNY 22,16 | 9,43M |
| 2026-09-28 | CNY 22,47 | +1,77 % | CNY 22,00 | CNY 22,48 | CNY 21,99 | 6,42M |
| 2026-09-24 | CNY 22,08 | -0,05 % | CNY 22,05 | CNY 22,33 | CNY 21,94 | 5,26M |
| 2026-09-23 | CNY 22,09 | -0,50 % | CNY 22,21 | CNY 22,34 | CNY 22,05 | 3,90M |
| 2026-09-22 | CNY 22,20 | +0,23 % | CNY 22,15 | CNY 22,59 | CNY 22,06 | 11,55M |
| 2026-09-21 | CNY 22,15 | -2,77 % | CNY 22,76 | CNY 22,85 | CNY 22,13 | 8,17M |
| 2026-09-18 | CNY 22,78 | +0,13 % | CNY 22,69 | CNY 22,95 | CNY 22,55 | 6,34M |
| 2026-09-17 | CNY 22,75 | +0,62 % | CNY 22,57 | CNY 22,77 | CNY 22,37 | 3,90M |
| 2026-09-16 | CNY 22,61 | -0,26 % | CNY 22,68 | CNY 22,69 | CNY 22,32 | 5,24M |
| 2026-09-15 | CNY 22,67 | +0,04 % | CNY 22,66 | CNY 23,00 | CNY 22,60 | 3,94M |
| 2026-09-14 | CNY 22,66 | +0,80 % | CNY 22,46 | CNY 22,70 | CNY 22,38 | 5,27M |
| 2026-09-11 | CNY 22,48 | -0,84 % | CNY 22,77 | CNY 22,77 | CNY 22,23 | 9,90M |
| 2026-09-10 | CNY 22,67 | -0,61 % | CNY 22,80 | CNY 22,93 | CNY 22,50 | 5,11M |
| 2026-09-09 | CNY 22,81 | +0,75 % | CNY 22,55 | CNY 22,97 | CNY 22,45 | 5,45M |
| 2026-09-08 | CNY 22,64 | -0,79 % | CNY 22,82 | CNY 22,95 | CNY 22,21 | 10,43M |
| 2026-09-07 | CNY 22,82 | -0,35 % | CNY 22,90 | CNY 23,35 | CNY 22,80 | 7,39M |
| 2026-09-04 | CNY 22,90 | +0,04 % | CNY 22,95 | CNY 23,08 | CNY 22,77 | 9,20M |
| 2026-09-03 | CNY 22,89 | +0,97 % | CNY 22,67 | CNY 23,06 | CNY 22,51 | 12,59M |
| 2026-09-02 | CNY 22,67 | -1,18 % | CNY 23,00 | CNY 23,06 | CNY 22,50 | 12,37M |
| 2026-09-01 | CNY 22,94 | +0,26 % | CNY 22,88 | CNY 23,05 | CNY 22,64 | 8,66M |
| 2026-08-31 | CNY 22,88 | 0,00 % | CNY 23,00 | CNY 23,17 | CNY 22,60 | 9,65M |
| 2026-08-28 | CNY 22,88 | -0,48 % | CNY 22,90 | CNY 23,30 | CNY 22,20 | 14,50M |
| 2026-08-27 | CNY 22,99 | -3,04 % | CNY 23,67 | CNY 23,86 | CNY 22,98 | 18,12M |
| 2026-08-26 | CNY 23,71 | -0,38 % | CNY 23,80 | CNY 24,03 | CNY 23,50 | 6,60M |
| 2026-08-25 | CNY 23,80 | +0,63 % | CNY 23,71 | CNY 23,97 | CNY 23,49 | 7,86M |
| 2026-08-24 | CNY 23,65 | -1,17 % | CNY 23,86 | CNY 24,10 | CNY 23,40 | 10,59M |
| 2026-08-21 | CNY 23,93 | -0,83 % | CNY 24,13 | CNY 24,15 | CNY 23,72 | 6,44M |
| 2026-08-20 | CNY 24,13 | +0,67 % | CNY 24,16 | CNY 24,80 | CNY 24,00 | 7,55M |
| 2026-08-19 | CNY 23,97 | -0,13 % | CNY 24,06 | CNY 24,30 | CNY 23,81 | 7,73M |
| 2026-08-18 | CNY 24,00 | 0,00 % | CNY 23,81 | CNY 24,34 | CNY 23,81 | 5,68M |
| 2026-08-17 | CNY 24,00 | -0,12 % | CNY 23,95 | CNY 24,12 | CNY 23,31 | 13,72M |
| 2026-08-14 | CNY 24,03 | 0,00 % | CNY 23,84 | CNY 24,42 | CNY 23,70 | 9,74M |
| 2026-08-13 | CNY 24,03 | 0,00 % | CNY 23,80 | CNY 24,58 | CNY 23,48 | 16,07M |
| 2026-08-12 | CNY 24,03 | -2,48 % | CNY 24,76 | CNY 24,88 | CNY 23,99 | 17,00M |
| 2026-08-11 | CNY 24,64 | +5,16 % | CNY 23,69 | CNY 25,77 | CNY 23,40 | 32,12M |
| 2026-08-10 | CNY 23,43 | +5,78 % | CNY 22,12 | CNY 23,64 | CNY 21,92 | 18,51M |
| 2026-08-07 | CNY 22,15 | -1,42 % | CNY 22,39 | CNY 22,44 | CNY 21,87 | 13,53M |
| 2026-08-06 | CNY 22,47 | -0,66 % | CNY 22,61 | CNY 22,79 | CNY 21,84 | 15,33M |
| 2026-08-05 | CNY 22,62 | +0,80 % | CNY 22,40 | CNY 22,85 | CNY 22,18 | 13,40M |
| 2026-08-04 | CNY 22,44 | -1,19 % | CNY 22,69 | CNY 22,86 | CNY 21,83 | 17,07M |
| 2026-08-03 | CNY 22,71 | -0,09 % | CNY 22,51 | CNY 23,04 | CNY 22,44 | 8,88M |
| 2026-07-31 | CNY 22,73 | +0,13 % | CNY 22,30 | CNY 22,97 | CNY 22,28 | 10,90M |
| 2026-07-30 | CNY 22,70 | 0,00 % | CNY 22,70 | CNY 23,26 | CNY 22,50 | 12,59M |
| 2026-07-29 | CNY 22,70 | +1,02 % | CNY 22,60 | CNY 22,96 | CNY 22,22 | 11,91M |
| 2026-07-28 | CNY 22,47 | +1,49 % | CNY 22,28 | CNY 22,56 | CNY 21,85 | 7,89M |
| 2026-07-27 | CNY 22,14 | +1,65 % | CNY 21,83 | CNY 22,43 | CNY 21,55 | 11,41M |
| 2026-07-24 | CNY 21,78 | -1,00 % | CNY 22,10 | CNY 22,18 | CNY 21,63 | 6,42M |
| 2026-07-23 | CNY 22,00 | +1,10 % | CNY 21,75 | CNY 22,14 | CNY 21,40 | 9,34M |
| 2026-07-22 | CNY 21,76 | +0,46 % | CNY 21,77 | CNY 21,83 | CNY 21,05 | 14,74M |
| 2026-07-21 | CNY 21,66 | +0,60 % | CNY 21,16 | CNY 22,50 | CNY 21,16 | 18,38M |
| 2026-07-20 | CNY 21,53 | +3,36 % | CNY 20,78 | CNY 21,93 | CNY 20,38 | 18,03M |
| 2026-07-17 | CNY 20,83 | -2,80 % | CNY 21,33 | CNY 21,78 | CNY 20,63 | 18,92M |
| 2026-07-16 | CNY 21,43 | -0,14 % | CNY 21,15 | CNY 21,65 | CNY 21,06 | 14,82M |
| 2026-07-15 | CNY 21,46 | +0,52 % | CNY 21,11 | CNY 21,69 | CNY 21,00 | 14,71M |
| 2026-07-14 | CNY 21,35 | +3,14 % | CNY 20,60 | CNY 22,00 | CNY 20,60 | 17,88M |
| 2026-07-13 | CNY 20,70 | +2,93 % | CNY 20,15 | CNY 21,00 | CNY 19,99 | 14,50M |
| 2026-07-10 | CNY 20,11 | -0,15 % | CNY 20,01 | CNY 20,62 | CNY 19,80 | 9,93M |
| 2026-07-09 | CNY 20,14 | -0,49 % | CNY 20,11 | CNY 20,44 | CNY 19,75 | 8,71M |
| 2026-07-08 | CNY 20,24 | +0,35 % | CNY 20,12 | CNY 20,75 | CNY 19,87 | 9,73M |
| 2026-07-07 | CNY 20,17 | +0,45 % | CNY 20,15 | CNY 20,45 | CNY 19,92 | 10,77M |
| 2026-07-06 | CNY 20,08 | +0,60 % | CNY 19,80 | CNY 20,36 | CNY 19,63 | 11,89M |
| 2026-07-03 | CNY 19,96 | +3,58 % | CNY 19,37 | CNY 20,20 | CNY 19,28 | 15,17M |
| 2026-07-02 | CNY 19,27 | +1,26 % | CNY 19,15 | CNY 19,75 | CNY 18,98 | 18,22M |
| 2026-07-01 | CNY 19,03 | +5,84 % | CNY 17,96 | CNY 19,15 | CNY 17,81 | 18,55M |
| 2026-06-30 | CNY 17,98 | -4,77 % | CNY 18,88 | CNY 18,92 | CNY 17,94 | 10,90M |
| 2026-06-29 | CNY 18,88 | +3,85 % | CNY 18,17 | CNY 19,58 | CNY 17,68 | 20,12M |
| 2026-06-26 | CNY 18,18 | -2,83 % | CNY 18,70 | CNY 18,75 | CNY 18,16 | 6,75M |
| 2026-06-25 | CNY 18,71 | -2,75 % | CNY 18,81 | CNY 19,08 | CNY 18,45 | 8,95M |
| 2026-06-24 | CNY 19,24 | -1,64 % | CNY 19,40 | CNY 20,02 | CNY 19,05 | 16,50M |
| 2026-06-23 | CNY 19,56 | -0,96 % | CNY 19,70 | CNY 20,30 | CNY 19,48 | 7,49M |
| 2026-06-22 | CNY 19,75 | -0,75 % | CNY 19,80 | CNY 19,83 | CNY 19,25 | 9,64M |
| 2026-06-18 | CNY 19,90 | +0,61 % | CNY 19,70 | CNY 20,03 | CNY 19,46 | 7,96M |
| 2026-06-17 | CNY 19,78 | -2,08 % | CNY 20,12 | CNY 20,16 | CNY 19,68 | 7,14M |
| 2026-06-16 | CNY 20,20 | -3,40 % | CNY 20,83 | CNY 20,89 | CNY 20,01 | 11,95M |
| 2026-06-15 | CNY 20,91 | -3,86 % | CNY 21,55 | CNY 22,09 | CNY 20,82 | 17,62M |
| 2026-06-12 | CNY 21,75 | +4,47 % | CNY 20,83 | CNY 21,88 | CNY 20,60 | 17,93M |
| 2026-06-11 | CNY 20,82 | -1,47 % | CNY 21,15 | CNY 21,25 | CNY 20,54 | 6,74M |
| 2026-06-10 | CNY 21,13 | +2,13 % | CNY 20,61 | CNY 21,32 | CNY 20,50 | 15,47M |
| 2026-06-09 | CNY 20,69 | +0,98 % | CNY 20,47 | CNY 21,08 | CNY 20,34 | 10,85M |
| 2026-06-08 | CNY 20,49 | +2,96 % | CNY 19,81 | CNY 20,49 | CNY 19,70 | 18,13M |
| 2026-06-05 | CNY 19,90 | +1,02 % | CNY 19,78 | CNY 20,34 | CNY 19,70 | 11,66M |
| 2026-06-04 | CNY 19,70 | -2,04 % | CNY 20,16 | CNY 20,21 | CNY 19,62 | 9,12M |
| 2026-06-03 | CNY 20,11 | -2,00 % | CNY 20,49 | CNY 20,60 | CNY 19,88 | 11,34M |
| 2026-06-02 | CNY 20,52 | -1,96 % | CNY 20,85 | CNY 21,03 | CNY 20,36 | 9,20M |
| 2026-06-01 | CNY 20,93 | -0,99 % | CNY 20,85 | CNY 21,16 | CNY 20,65 | 11,91M |
| 2026-05-29 | CNY 21,14 | +0,28 % | CNY 20,98 | CNY 21,49 | CNY 20,74 | 10,26M |
| 2026-05-28 | CNY 21,08 | +0,43 % | CNY 20,96 | CNY 21,25 | CNY 20,77 | 6,26M |
| 2026-05-27 | CNY 20,99 | -1,69 % | CNY 21,29 | CNY 21,45 | CNY 20,66 | 11,35M |
| 2026-05-26 | CNY 21,35 | +2,10 % | CNY 20,86 | CNY 21,64 | CNY 20,75 | 15,52M |