Yunnan Baiyao Group Co. Ltd. Class A 000538
SZSE · China · Health Technology
CNY 50.44+0.20 (+0.40%)
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 50.44 | +0.40% | CNY 50.25 | CNY 50.55 | CNY 49.97 | 7.15M |
| 2026-09-29 | CNY 50.24 | -0.18% | CNY 50.29 | CNY 50.39 | CNY 49.90 | 4.65M |
| 2026-09-28 | CNY 50.33 | +0.92% | CNY 49.87 | CNY 50.47 | CNY 49.76 | 6.99M |
| 2026-09-24 | CNY 49.87 | -2.90% | CNY 50.41 | CNY 50.51 | CNY 49.81 | 6.94M |
| 2026-09-23 | CNY 51.36 | +0.08% | CNY 51.25 | CNY 51.75 | CNY 51.03 | 7.68M |
| 2026-09-22 | CNY 51.32 | +0.45% | CNY 51.09 | CNY 51.33 | CNY 50.77 | 7.86M |
| 2026-09-21 | CNY 51.09 | +0.08% | CNY 51.00 | CNY 51.25 | CNY 50.80 | 7.31M |
| 2026-09-18 | CNY 51.05 | -0.66% | CNY 51.30 | CNY 51.40 | CNY 50.85 | 8.40M |
| 2026-09-17 | CNY 51.39 | +1.08% | CNY 50.75 | CNY 51.62 | CNY 50.70 | 9.62M |
| 2026-09-16 | CNY 50.84 | +0.20% | CNY 50.69 | CNY 50.94 | CNY 50.21 | 7.55M |
| 2026-09-15 | CNY 50.74 | -0.04% | CNY 50.62 | CNY 50.97 | CNY 50.51 | 4.86M |
| 2026-09-14 | CNY 50.76 | +0.71% | CNY 50.33 | CNY 50.80 | CNY 50.15 | 8.15M |
| 2026-09-11 | CNY 50.40 | 0.00% | CNY 50.20 | CNY 50.57 | CNY 50.00 | 7.79M |
| 2026-09-10 | CNY 50.40 | -0.14% | CNY 50.37 | CNY 50.69 | CNY 50.12 | 5.28M |
| 2026-09-09 | CNY 50.47 | -0.79% | CNY 50.72 | CNY 50.79 | CNY 50.33 | 5.14M |
| 2026-09-08 | CNY 50.87 | +0.59% | CNY 50.50 | CNY 50.94 | CNY 50.35 | 6.42M |
| 2026-09-07 | CNY 50.57 | -0.88% | CNY 51.01 | CNY 51.01 | CNY 50.10 | 9.61M |
| 2026-09-04 | CNY 51.02 | +0.49% | CNY 50.77 | CNY 51.24 | CNY 50.60 | 7.44M |
| 2026-09-03 | CNY 50.77 | +0.34% | CNY 50.57 | CNY 50.98 | CNY 50.49 | 5.93M |
| 2026-09-02 | CNY 50.60 | -0.16% | CNY 50.68 | CNY 50.85 | CNY 50.47 | 5.71M |
| 2026-09-01 | CNY 50.68 | +0.58% | CNY 50.29 | CNY 51.05 | CNY 50.10 | 10.38M |
| 2026-08-31 | CNY 50.39 | +0.78% | CNY 50.51 | CNY 50.58 | CNY 50.00 | 10.68M |
| 2026-08-28 | CNY 50.00 | +0.02% | CNY 50.00 | CNY 50.04 | CNY 49.63 | 5.11M |
| 2026-08-27 | CNY 49.99 | -0.52% | CNY 50.04 | CNY 50.20 | CNY 49.67 | 5.99M |
| 2026-08-26 | CNY 50.25 | +0.50% | CNY 50.00 | CNY 50.53 | CNY 49.83 | 6.31M |
| 2026-08-25 | CNY 50.00 | +1.01% | CNY 49.50 | CNY 50.03 | CNY 49.49 | 6.74M |
| 2026-08-24 | CNY 49.50 | +0.34% | CNY 49.29 | CNY 49.58 | CNY 49.03 | 8.26M |
| 2026-08-21 | CNY 49.33 | -1.75% | CNY 50.01 | CNY 50.08 | CNY 49.31 | 8.60M |
| 2026-08-20 | CNY 50.21 | +0.92% | CNY 49.83 | CNY 50.68 | CNY 49.81 | 7.16M |
| 2026-08-19 | CNY 49.75 | +0.51% | CNY 49.56 | CNY 50.02 | CNY 49.56 | 8.47M |
| 2026-08-18 | CNY 49.50 | -0.60% | CNY 49.79 | CNY 49.86 | CNY 49.36 | 7.60M |
| 2026-08-17 | CNY 49.80 | -0.46% | CNY 49.96 | CNY 50.03 | CNY 49.52 | 7.05M |
| 2026-08-14 | CNY 50.03 | -0.85% | CNY 50.41 | CNY 50.45 | CNY 49.94 | 7.93M |
| 2026-08-13 | CNY 50.46 | -0.18% | CNY 50.55 | CNY 50.61 | CNY 50.10 | 7.71M |
| 2026-08-12 | CNY 50.55 | -0.55% | CNY 50.69 | CNY 51.00 | CNY 50.41 | 7.80M |
| 2026-08-11 | CNY 50.83 | -0.70% | CNY 51.01 | CNY 51.43 | CNY 50.80 | 8.50M |
| 2026-08-10 | CNY 51.19 | +0.85% | CNY 50.76 | CNY 51.71 | CNY 50.63 | 10.73M |
| 2026-08-07 | CNY 50.76 | +0.14% | CNY 50.59 | CNY 50.85 | CNY 50.15 | 9.47M |
| 2026-08-06 | CNY 50.69 | -0.41% | CNY 50.90 | CNY 50.99 | CNY 50.32 | 8.79M |
| 2026-08-05 | CNY 50.90 | -1.55% | CNY 51.65 | CNY 51.66 | CNY 50.50 | 13.41M |
| 2026-08-04 | CNY 51.70 | -1.13% | CNY 52.29 | CNY 52.45 | CNY 51.60 | 9.59M |
| 2026-08-03 | CNY 52.29 | -1.08% | CNY 52.80 | CNY 53.37 | CNY 52.18 | 13.89M |
| 2026-07-31 | CNY 52.86 | +0.21% | CNY 52.13 | CNY 52.86 | CNY 51.90 | 11.15M |
| 2026-07-30 | CNY 52.75 | +1.66% | CNY 51.89 | CNY 52.80 | CNY 51.88 | 14.52M |
| 2026-07-29 | CNY 51.89 | +0.89% | CNY 51.43 | CNY 52.23 | CNY 51.28 | 10.41M |
| 2026-07-28 | CNY 51.43 | +0.61% | CNY 51.16 | CNY 51.60 | CNY 50.95 | 6.66M |
| 2026-07-27 | CNY 51.12 | +0.24% | CNY 50.96 | CNY 51.53 | CNY 50.66 | 8.90M |
| 2026-07-24 | CNY 51.00 | -1.35% | CNY 51.69 | CNY 52.21 | CNY 50.87 | 7.64M |
| 2026-07-23 | CNY 51.70 | -0.10% | CNY 51.40 | CNY 51.93 | CNY 51.09 | 8.90M |
| 2026-07-22 | CNY 51.75 | +1.07% | CNY 51.10 | CNY 51.76 | CNY 50.80 | 13.55M |
| 2026-07-21 | CNY 51.20 | -1.61% | CNY 51.65 | CNY 52.82 | CNY 51.00 | 20.50M |
| 2026-07-20 | CNY 52.04 | +1.21% | CNY 51.08 | CNY 52.08 | CNY 50.65 | 16.86M |
| 2026-07-17 | CNY 51.42 | -1.32% | CNY 51.75 | CNY 52.62 | CNY 51.20 | 19.89M |
| 2026-07-16 | CNY 52.11 | +2.58% | CNY 50.82 | CNY 52.26 | CNY 50.43 | 22.40M |
| 2026-07-15 | CNY 50.80 | +1.50% | CNY 49.89 | CNY 51.00 | CNY 49.66 | 15.99M |
| 2026-07-14 | CNY 50.05 | +0.60% | CNY 49.53 | CNY 50.46 | CNY 49.09 | 15.96M |
| 2026-07-13 | CNY 49.75 | +1.90% | CNY 48.83 | CNY 50.03 | CNY 48.78 | 14.69M |
| 2026-07-10 | CNY 48.82 | +0.95% | CNY 48.36 | CNY 49.00 | CNY 47.80 | 9.42M |
| 2026-07-09 | CNY 48.36 | -0.64% | CNY 48.57 | CNY 49.02 | CNY 48.11 | 6.82M |
| 2026-07-08 | CNY 48.67 | +0.04% | CNY 48.58 | CNY 49.13 | CNY 48.22 | 6.24M |
| 2026-07-07 | CNY 48.65 | -1.28% | CNY 49.26 | CNY 49.26 | CNY 48.38 | 7.20M |
| 2026-07-06 | CNY 49.28 | +0.86% | CNY 48.70 | CNY 49.57 | CNY 48.48 | 10.46M |
| 2026-07-03 | CNY 48.86 | +0.21% | CNY 48.92 | CNY 49.39 | CNY 48.42 | 8.65M |
| 2026-07-02 | CNY 48.76 | +1.65% | CNY 48.00 | CNY 49.18 | CNY 47.81 | 11.90M |
| 2026-07-01 | CNY 47.97 | +1.27% | CNY 47.40 | CNY 48.06 | CNY 46.93 | 8.50M |
| 2026-06-30 | CNY 47.37 | -2.39% | CNY 48.48 | CNY 48.65 | CNY 47.27 | 9.56M |
| 2026-06-29 | CNY 48.53 | +3.26% | CNY 46.93 | CNY 48.57 | CNY 46.29 | 13.35M |
| 2026-06-26 | CNY 47.00 | -0.32% | CNY 47.14 | CNY 47.48 | CNY 46.67 | 7.67M |
| 2026-06-25 | CNY 47.15 | -1.01% | CNY 47.48 | CNY 47.69 | CNY 46.64 | 10.62M |
| 2026-06-24 | CNY 47.63 | -1.85% | CNY 48.53 | CNY 49.20 | CNY 47.49 | 10.67M |
| 2026-06-23 | CNY 48.53 | -0.27% | CNY 48.56 | CNY 49.47 | CNY 48.32 | 11.10M |
| 2026-06-22 | CNY 48.66 | +0.47% | CNY 48.33 | CNY 48.73 | CNY 47.46 | 12.04M |
| 2026-06-18 | CNY 48.43 | -0.98% | CNY 48.90 | CNY 49.05 | CNY 48.43 | 7.69M |
| 2026-06-17 | CNY 48.91 | -1.01% | CNY 49.42 | CNY 49.45 | CNY 48.85 | 6.05M |
| 2026-06-16 | CNY 49.41 | -1.48% | CNY 49.90 | CNY 50.04 | CNY 49.41 | 6.05M |
| 2026-06-15 | CNY 50.15 | -0.89% | CNY 50.62 | CNY 50.62 | CNY 49.70 | 11.19M |
| 2026-06-12 | CNY 50.60 | +0.10% | CNY 50.52 | CNY 51.28 | CNY 50.10 | 13.70M |
| 2026-06-11 | CNY 50.55 | +0.82% | CNY 50.05 | CNY 50.71 | CNY 49.80 | 9.01M |
| 2026-06-10 | CNY 50.14 | +1.46% | CNY 49.38 | CNY 50.26 | CNY 49.30 | 8.88M |
| 2026-06-09 | CNY 49.42 | -0.16% | CNY 49.19 | CNY 50.00 | CNY 49.15 | 7.81M |
| 2026-06-08 | CNY 49.50 | +1.41% | CNY 48.90 | CNY 49.76 | CNY 48.72 | 11.00M |
| 2026-06-05 | CNY 48.81 | +0.43% | CNY 48.60 | CNY 49.48 | CNY 48.60 | 9.41M |
| 2026-06-04 | CNY 48.60 | -1.12% | CNY 49.13 | CNY 49.45 | CNY 48.46 | 7.22M |
| 2026-06-03 | CNY 49.15 | -0.63% | CNY 49.46 | CNY 49.46 | CNY 48.74 | 8.84M |
| 2026-06-02 | CNY 49.46 | -0.72% | CNY 49.80 | CNY 50.43 | CNY 49.32 | 9.84M |
| 2026-06-01 | CNY 49.82 | -0.24% | CNY 49.98 | CNY 50.09 | CNY 49.41 | 11.04M |
| 2026-05-29 | CNY 49.94 | +2.29% | CNY 48.99 | CNY 50.11 | CNY 48.86 | 17.47M |
| 2026-05-28 | CNY 48.82 | -1.83% | CNY 49.08 | CNY 49.87 | CNY 48.74 | 10.17M |
| 2026-05-27 | CNY 49.73 | +1.80% | CNY 48.87 | CNY 49.80 | CNY 48.02 | 12.67M |
| 2026-05-26 | CNY 48.85 | -1.25% | CNY 49.32 | CNY 49.73 | CNY 48.66 | 9.02M |