Anhui Fengyuan Pharmaceutical Co., Ltd Class A 000153
SZSE · China · Health Technology
CNY 6.11+0.03 (+0.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.11 | +0.49% | CNY 6.10 | CNY 6.17 | CNY 6.08 | 7.46M |
| 2026-09-29 | CNY 6.08 | -0.33% | CNY 6.10 | CNY 6.19 | CNY 6.04 | 7.40M |
| 2026-09-28 | CNY 6.10 | +0.16% | CNY 6.12 | CNY 6.16 | CNY 6.03 | 8.33M |
| 2026-09-24 | CNY 6.09 | -1.30% | CNY 6.16 | CNY 6.21 | CNY 6.04 |
| 7.99M |
| 2026-09-23 | CNY 6.17 | -0.80% | CNY 6.20 | CNY 6.36 | CNY 6.14 | 11.27M |
| 2026-09-22 | CNY 6.22 | -1.27% | CNY 6.25 | CNY 6.30 | CNY 6.13 | 11.19M |
| 2026-09-21 | CNY 6.30 | +5.18% | CNY 6.02 | CNY 6.36 | CNY 5.99 | 15.25M |
| 2026-09-18 | CNY 5.99 | -0.33% | CNY 6.01 | CNY 6.14 | CNY 5.98 | 10.81M |
| 2026-09-17 | CNY 6.01 | +0.33% | CNY 5.95 | CNY 6.02 | CNY 5.89 | 10.15M |
| 2026-09-16 | CNY 5.99 | -0.17% | CNY 6.00 | CNY 6.05 | CNY 5.90 | 7.94M |
| 2026-09-15 | CNY 6.00 | -2.76% | CNY 6.22 | CNY 6.22 | CNY 5.98 | 12.39M |
| 2026-09-14 | CNY 6.17 | +1.48% | CNY 6.06 | CNY 6.24 | CNY 6.02 | 12.32M |
| 2026-09-11 | CNY 6.08 | -2.72% | CNY 6.21 | CNY 6.24 | CNY 6.04 | 8.59M |
| 2026-09-10 | CNY 6.25 | -2.50% | CNY 6.35 | CNY 6.41 | CNY 6.21 | 8.77M |
| 2026-09-09 | CNY 6.41 | -1.84% | CNY 6.44 | CNY 6.47 | CNY 6.36 | 11.78M |
| 2026-09-08 | CNY 6.53 | +4.15% | CNY 6.30 | CNY 6.55 | CNY 6.24 | 16.50M |
| 2026-09-07 | CNY 6.27 | +0.80% | CNY 6.24 | CNY 6.30 | CNY 6.21 | 7.71M |
| 2026-09-04 | CNY 6.22 | +0.32% | CNY 6.21 | CNY 6.33 | CNY 6.18 | 9.62M |
| 2026-09-03 | CNY 6.20 | -2.21% | CNY 6.34 | CNY 6.41 | CNY 6.18 | 10.55M |
| 2026-09-02 | CNY 6.34 | -1.09% | CNY 6.36 | CNY 6.43 | CNY 6.33 | 12.66M |
| 2026-09-01 | CNY 6.41 | +1.26% | CNY 6.33 | CNY 6.46 | CNY 6.30 | 11.52M |
| 2026-08-31 | CNY 6.33 | -1.86% | CNY 6.40 | CNY 6.44 | CNY 6.30 | 16.30M |
| 2026-08-28 | CNY 6.45 | 0.00% | CNY 6.49 | CNY 6.53 | CNY 6.36 | 20.27M |
| 2026-08-27 | CNY 6.45 | +2.54% | CNY 6.26 | CNY 6.59 | CNY 6.26 | 33.92M |
| 2026-08-26 | CNY 6.29 | +1.62% | CNY 6.18 | CNY 6.41 | CNY 6.14 | 32.48M |
| 2026-08-25 | CNY 6.19 | +4.56% | CNY 5.89 | CNY 6.21 | CNY 5.86 | 31.33M |
| 2026-08-24 | CNY 5.92 | -2.47% | CNY 6.04 | CNY 6.09 | CNY 5.86 | 25.86M |
| 2026-08-21 | CNY 6.07 | -2.88% | CNY 6.09 | CNY 6.19 | CNY 5.88 | 48.75M |
| 2026-08-20 | CNY 6.25 | -5.45% | CNY 6.50 | CNY 6.73 | CNY 6.09 | 81.61M |
| 2026-08-19 | CNY 6.61 | -1.05% | CNY 7.35 | CNY 7.35 | CNY 6.42 | 106.76M |
| 2026-08-18 | CNY 6.68 | +10.05% | CNY 6.68 | CNY 6.68 | CNY 6.68 | 10.58M |
| 2026-08-17 | CNY 6.07 | +2.19% | CNY 5.98 | CNY 6.19 | CNY 5.87 | 13.30M |
| 2026-08-14 | CNY 5.94 | -0.17% | CNY 5.93 | CNY 6.05 | CNY 5.87 | 9.63M |
| 2026-08-13 | CNY 5.95 | +0.17% | CNY 5.93 | CNY 6.06 | CNY 5.80 | 12.17M |
| 2026-08-12 | CNY 5.94 | +0.51% | CNY 5.89 | CNY 5.98 | CNY 5.84 | 9.97M |
| 2026-08-11 | CNY 5.91 | +1.20% | CNY 5.82 | CNY 6.02 | CNY 5.76 | 16.65M |
| 2026-08-10 | CNY 5.84 | +4.10% | CNY 5.62 | CNY 5.85 | CNY 5.62 | 16.73M |
| 2026-08-07 | CNY 5.61 | +0.90% | CNY 5.54 | CNY 5.62 | CNY 5.48 | 8.96M |
| 2026-08-06 | CNY 5.56 | +0.91% | CNY 5.51 | CNY 5.56 | CNY 5.45 | 6.81M |
| 2026-08-05 | CNY 5.51 | -0.54% | CNY 5.54 | CNY 5.58 | CNY 5.46 | 7.18M |
| 2026-08-04 | CNY 5.54 | 0.00% | CNY 5.55 | CNY 5.64 | CNY 5.52 | 6.35M |
| 2026-08-03 | CNY 5.54 | +1.47% | CNY 5.45 | CNY 5.54 | CNY 5.43 | 6.78M |
| 2026-07-31 | CNY 5.46 | +1.30% | CNY 5.40 | CNY 5.46 | CNY 5.37 | 7.35M |
| 2026-07-30 | CNY 5.39 | -0.55% | CNY 5.40 | CNY 5.49 | CNY 5.36 | 7.45M |
| 2026-07-29 | CNY 5.42 | +1.31% | CNY 5.35 | CNY 5.46 | CNY 5.34 | 7.09M |
| 2026-07-28 | CNY 5.35 | +0.56% | CNY 5.30 | CNY 5.43 | CNY 5.29 | 6.72M |
| 2026-07-27 | CNY 5.32 | +2.31% | CNY 5.20 | CNY 5.37 | CNY 5.18 | 6.46M |
| 2026-07-24 | CNY 5.20 | -3.53% | CNY 5.36 | CNY 5.44 | CNY 5.20 | 7.59M |
| 2026-07-23 | CNY 5.39 | +2.47% | CNY 5.26 | CNY 5.41 | CNY 5.21 | 8.91M |
| 2026-07-22 | CNY 5.26 | -1.13% | CNY 5.30 | CNY 5.44 | CNY 5.22 | 8.92M |
| 2026-07-21 | CNY 5.32 | -2.56% | CNY 5.46 | CNY 5.48 | CNY 5.21 | 11.31M |
| 2026-07-20 | CNY 5.46 | -1.44% | CNY 5.52 | CNY 5.63 | CNY 5.38 | 10.77M |
| 2026-07-17 | CNY 5.54 | -4.32% | CNY 5.74 | CNY 5.83 | CNY 5.50 | 13.26M |
| 2026-07-16 | CNY 5.79 | +1.58% | CNY 5.65 | CNY 5.82 | CNY 5.61 | 13.58M |
| 2026-07-15 | CNY 5.70 | +2.70% | CNY 5.50 | CNY 5.75 | CNY 5.48 | 16.82M |
| 2026-07-14 | CNY 5.55 | +2.40% | CNY 5.39 | CNY 5.56 | CNY 5.29 | 13.82M |
| 2026-07-13 | CNY 5.42 | -1.28% | CNY 5.41 | CNY 5.54 | CNY 5.38 | 14.48M |
| 2026-07-10 | CNY 5.49 | +4.97% | CNY 5.38 | CNY 5.57 | CNY 5.21 | 17.76M |
| 2026-07-09 | CNY 5.23 | -0.57% | CNY 5.25 | CNY 5.35 | CNY 5.13 | 6.38M |
| 2026-07-08 | CNY 5.26 | -0.57% | CNY 5.26 | CNY 5.37 | CNY 5.20 | 7.67M |
| 2026-07-07 | CNY 5.29 | -2.76% | CNY 5.44 | CNY 5.45 | CNY 5.25 | 6.00M |
| 2026-07-06 | CNY 5.44 | +0.18% | CNY 5.43 | CNY 5.52 | CNY 5.37 | 7.07M |
| 2026-07-03 | CNY 5.43 | +2.65% | CNY 5.30 | CNY 5.45 | CNY 5.30 | 8.62M |
| 2026-07-02 | CNY 5.29 | +0.95% | CNY 5.20 | CNY 5.42 | CNY 5.20 | 8.76M |
| 2026-07-01 | CNY 5.24 | +3.35% | CNY 5.07 | CNY 5.27 | CNY 5.01 | 10.21M |
| 2026-06-30 | CNY 5.07 | -2.50% | CNY 5.17 | CNY 5.20 | CNY 5.01 | 8.20M |
| 2026-06-29 | CNY 5.20 | +3.59% | CNY 5.01 | CNY 5.25 | CNY 4.95 | 11.45M |
| 2026-06-26 | CNY 5.02 | -4.02% | CNY 5.20 | CNY 5.22 | CNY 5.01 | 6.54M |
| 2026-06-25 | CNY 5.23 | -1.88% | CNY 5.31 | CNY 5.31 | CNY 5.12 | 6.03M |
| 2026-06-24 | CNY 5.33 | -1.66% | CNY 5.42 | CNY 5.46 | CNY 5.24 | 6.94M |
| 2026-06-23 | CNY 5.42 | +2.85% | CNY 5.24 | CNY 5.52 | CNY 5.23 | 9.26M |
| 2026-06-22 | CNY 5.27 | -0.19% | CNY 5.30 | CNY 5.30 | CNY 5.05 | 6.60M |
| 2026-06-18 | CNY 5.28 | -1.49% | CNY 5.25 | CNY 5.32 | CNY 5.19 | 4.83M |
| 2026-06-17 | CNY 5.36 | -2.01% | CNY 5.46 | CNY 5.48 | CNY 5.34 | 5.50M |
| 2026-06-16 | CNY 5.47 | -0.91% | CNY 5.50 | CNY 5.50 | CNY 5.38 | 5.20M |
| 2026-06-15 | CNY 5.52 | -0.18% | CNY 5.50 | CNY 5.60 | CNY 5.45 | 6.11M |
| 2026-06-12 | CNY 5.53 | +2.22% | CNY 5.42 | CNY 5.56 | CNY 5.36 | 7.24M |
| 2026-06-11 | CNY 5.41 | -1.46% | CNY 5.45 | CNY 5.50 | CNY 5.32 | 6.26M |
| 2026-06-10 | CNY 5.49 | -0.18% | CNY 5.48 | CNY 5.52 | CNY 5.39 | 6.03M |
| 2026-06-09 | CNY 5.50 | +0.18% | CNY 5.51 | CNY 5.57 | CNY 5.42 | 4.56M |
| 2026-06-08 | CNY 5.49 | -1.96% | CNY 5.55 | CNY 5.61 | CNY 5.41 | 6.05M |
| 2026-06-05 | CNY 5.60 | +2.00% | CNY 5.51 | CNY 5.73 | CNY 5.51 | 6.36M |
| 2026-06-04 | CNY 5.49 | -2.66% | CNY 5.60 | CNY 5.66 | CNY 5.46 | 5.31M |
| 2026-06-03 | CNY 5.64 | -1.23% | CNY 5.72 | CNY 5.72 | CNY 5.59 | 5.37M |
| 2026-06-02 | CNY 5.71 | -2.23% | CNY 5.83 | CNY 5.84 | CNY 5.69 | 6.23M |
| 2026-06-01 | CNY 5.84 | +2.82% | CNY 5.66 | CNY 5.85 | CNY 5.60 | 7.70M |
| 2026-05-29 | CNY 5.68 | +0.18% | CNY 5.66 | CNY 5.74 | CNY 5.66 | 6.53M |
| 2026-05-28 | CNY 5.67 | -0.53% | CNY 5.67 | CNY 5.73 | CNY 5.59 | 6.70M |
| 2026-05-27 | CNY 5.70 | -1.89% | CNY 5.82 | CNY 5.82 | CNY 5.61 | 9.33M |
| 2026-05-26 | CNY 5.81 | -2.35% | CNY 5.94 | CNY 5.94 | CNY 5.75 | 7.24M |