Yifan Pharmaceutical Co., Ltd. Class A 002019
SZSE · China · Health Technology
CNY 9.42+0.19 (+2.06%)
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 9.42 | +2.06% | CNY 9.24 | CNY 9.48 | CNY 9.22 | 9.87M |
| 2026-09-29 | CNY 9.23 | -1.60% | CNY 9.37 | CNY 9.44 | CNY 9.20 | 7.74M |
| 2026-09-28 | CNY 9.38 | +0.21% | CNY 9.38 | CNY 9.47 | CNY 9.33 | 5.18M |
| 2026-09-24 | CNY 9.36 | -1.99% | CNY 9.54 | CNY 9.58 | CNY 9.34 | 5.95M |
| 2026-09-23 | CNY 9.55 | -0.42% | CNY 9.56 | CNY 9.65 | CNY 9.54 | 5.31M |
| 2026-09-22 | CNY 9.59 | -0.42% | CNY 9.63 | CNY 9.68 | CNY 9.56 | 6.86M |
| 2026-09-21 | CNY 9.63 | +2.77% | CNY 9.40 | CNY 9.67 | CNY 9.40 | 11.77M |
| 2026-09-18 | CNY 9.37 | +0.97% | CNY 9.27 | CNY 9.40 | CNY 9.25 | 5.89M |
| 2026-09-17 | CNY 9.28 | +0.65% | CNY 9.21 | CNY 9.30 | CNY 9.18 | 5.03M |
| 2026-09-16 | CNY 9.22 | -0.22% | CNY 9.19 | CNY 9.26 | CNY 9.13 | 5.47M |
| 2026-09-15 | CNY 9.24 | -0.75% | CNY 9.31 | CNY 9.35 | CNY 9.18 | 4.86M |
| 2026-09-14 | CNY 9.31 | +1.20% | CNY 9.20 | CNY 9.33 | CNY 9.18 | 5.06M |
| 2026-09-11 | CNY 9.20 | -2.75% | CNY 9.44 | CNY 9.46 | CNY 9.18 | 12.16M |
| 2026-09-10 | CNY 9.46 | -2.67% | CNY 9.75 | CNY 9.75 | CNY 9.46 | 10.94M |
| 2026-09-09 | CNY 9.72 | -1.12% | CNY 9.85 | CNY 9.86 | CNY 9.68 | 6.25M |
| 2026-09-08 | CNY 9.83 | +1.44% | CNY 9.70 | CNY 9.89 | CNY 9.65 | 8.53M |
| 2026-09-07 | CNY 9.69 | +0.41% | CNY 9.68 | CNY 9.77 | CNY 9.61 | 5.74M |
| 2026-09-04 | CNY 9.65 | -0.10% | CNY 9.67 | CNY 9.79 | CNY 9.63 | 7.44M |
| 2026-09-03 | CNY 9.66 | -1.43% | CNY 9.80 | CNY 9.85 | CNY 9.61 | 8.44M |
| 2026-09-02 | CNY 9.80 | -1.21% | CNY 9.90 | CNY 9.91 | CNY 9.77 | 6.67M |
| 2026-09-01 | CNY 9.92 | +1.43% | CNY 9.80 | CNY 9.92 | CNY 9.74 | 7.55M |
| 2026-08-31 | CNY 9.78 | -2.49% | CNY 9.85 | CNY 9.89 | CNY 9.75 | 14.01M |
| 2026-08-28 | CNY 10.03 | -0.69% | CNY 10.18 | CNY 10.18 | CNY 10.01 | 5.87M |
| 2026-08-27 | CNY 10.10 | +0.90% | CNY 9.99 | CNY 10.20 | CNY 9.97 | 10.05M |
| 2026-08-26 | CNY 10.01 | +0.20% | CNY 9.99 | CNY 10.13 | CNY 9.95 | 9.25M |
| 2026-08-25 | CNY 9.99 | +1.52% | CNY 9.84 | CNY 10.03 | CNY 9.77 | 9.22M |
| 2026-08-24 | CNY 9.84 | -2.86% | CNY 10.17 | CNY 10.19 | CNY 9.81 | 16.68M |
| 2026-08-21 | CNY 10.13 | -5.42% | CNY 10.58 | CNY 10.60 | CNY 10.13 | 28.79M |
| 2026-08-20 | CNY 10.71 | +5.31% | CNY 10.35 | CNY 10.92 | CNY 10.35 | 36.64M |
| 2026-08-19 | CNY 10.17 | -1.45% | CNY 10.35 | CNY 10.40 | CNY 10.11 | 13.52M |
| 2026-08-18 | CNY 10.32 | -1.34% | CNY 10.43 | CNY 10.55 | CNY 10.26 | 13.05M |
| 2026-08-17 | CNY 10.46 | -1.41% | CNY 10.55 | CNY 10.65 | CNY 10.28 | 18.04M |
| 2026-08-14 | CNY 10.61 | -0.56% | CNY 10.63 | CNY 10.85 | CNY 10.46 | 18.98M |
| 2026-08-13 | CNY 10.67 | +2.50% | CNY 10.36 | CNY 10.90 | CNY 10.19 | 35.15M |
| 2026-08-12 | CNY 10.41 | +1.17% | CNY 10.25 | CNY 10.50 | CNY 10.18 | 18.04M |
| 2026-08-11 | CNY 10.29 | -0.58% | CNY 10.30 | CNY 10.43 | CNY 10.27 | 12.65M |
| 2026-08-10 | CNY 10.35 | +0.10% | CNY 10.45 | CNY 10.60 | CNY 10.32 | 16.10M |
| 2026-08-07 | CNY 10.34 | +2.99% | CNY 10.05 | CNY 10.35 | CNY 10.02 | 17.15M |
| 2026-08-06 | CNY 10.04 | -1.76% | CNY 10.23 | CNY 10.31 | CNY 10.00 | 12.72M |
| 2026-08-05 | CNY 10.22 | -1.26% | CNY 10.34 | CNY 10.39 | CNY 10.19 | 10.38M |
| 2026-08-04 | CNY 10.35 | -0.10% | CNY 10.37 | CNY 10.48 | CNY 10.30 | 9.04M |
| 2026-08-03 | CNY 10.36 | +0.88% | CNY 10.27 | CNY 10.36 | CNY 10.21 | 7.10M |
| 2026-07-31 | CNY 10.27 | +0.39% | CNY 10.16 | CNY 10.32 | CNY 10.15 | 9.93M |
| 2026-07-30 | CNY 10.23 | -0.10% | CNY 10.16 | CNY 10.36 | CNY 10.11 | 8.91M |
| 2026-07-29 | CNY 10.24 | +2.61% | CNY 9.97 | CNY 10.24 | CNY 9.97 | 11.52M |
| 2026-07-28 | CNY 9.98 | -0.70% | CNY 10.10 | CNY 10.10 | CNY 9.91 | 7.64M |
| 2026-07-27 | CNY 10.05 | +2.55% | CNY 9.79 | CNY 10.10 | CNY 9.63 | 10.17M |
| 2026-07-24 | CNY 9.80 | -4.30% | CNY 10.16 | CNY 10.23 | CNY 9.80 | 14.38M |
| 2026-07-23 | CNY 10.24 | +1.09% | CNY 10.10 | CNY 10.30 | CNY 10.02 | 13.30M |
| 2026-07-22 | CNY 10.13 | -0.30% | CNY 10.10 | CNY 10.31 | CNY 9.99 | 16.76M |
| 2026-07-21 | CNY 10.16 | -2.21% | CNY 10.29 | CNY 10.42 | CNY 10.05 | 21.50M |
| 2026-07-20 | CNY 10.39 | +1.76% | CNY 10.20 | CNY 10.46 | CNY 10.15 | 19.69M |
| 2026-07-17 | CNY 10.21 | -6.76% | CNY 10.73 | CNY 11.04 | CNY 10.21 | 32.06M |
| 2026-07-16 | CNY 10.95 | +4.68% | CNY 10.40 | CNY 11.05 | CNY 10.28 | 38.83M |
| 2026-07-15 | CNY 10.46 | +2.65% | CNY 10.10 | CNY 10.58 | CNY 10.06 | 25.57M |
| 2026-07-14 | CNY 10.19 | +1.29% | CNY 10.06 | CNY 10.22 | CNY 9.90 | 18.25M |
| 2026-07-13 | CNY 10.06 | +1.93% | CNY 9.83 | CNY 10.09 | CNY 9.81 | 16.77M |
| 2026-07-10 | CNY 9.87 | +1.54% | CNY 9.67 | CNY 9.99 | CNY 9.54 | 13.86M |
| 2026-07-09 | CNY 9.72 | -1.72% | CNY 9.81 | CNY 10.00 | CNY 9.67 | 11.50M |
| 2026-07-08 | CNY 9.89 | +0.51% | CNY 9.82 | CNY 10.11 | CNY 9.73 | 11.79M |
| 2026-07-07 | CNY 9.84 | -3.72% | CNY 10.16 | CNY 10.16 | CNY 9.81 | 14.24M |
| 2026-07-06 | CNY 10.22 | +1.89% | CNY 10.00 | CNY 10.36 | CNY 9.95 | 19.31M |
| 2026-07-03 | CNY 10.03 | +1.83% | CNY 9.95 | CNY 10.08 | CNY 9.84 | 14.17M |
| 2026-07-02 | CNY 9.85 | +0.61% | CNY 9.76 | CNY 10.07 | CNY 9.70 | 15.71M |
| 2026-07-01 | CNY 9.79 | +4.71% | CNY 9.30 | CNY 9.83 | CNY 9.18 | 18.67M |
| 2026-06-30 | CNY 9.35 | -3.61% | CNY 9.67 | CNY 9.67 | CNY 9.31 | 13.27M |
| 2026-06-29 | CNY 9.70 | +3.30% | CNY 9.39 | CNY 9.81 | CNY 9.07 | 16.88M |
| 2026-06-26 | CNY 9.39 | -3.49% | CNY 9.74 | CNY 9.86 | CNY 9.37 | 11.84M |
| 2026-06-25 | CNY 9.73 | -2.01% | CNY 9.90 | CNY 9.90 | CNY 9.60 | 11.19M |
| 2026-06-24 | CNY 9.93 | -0.80% | CNY 10.08 | CNY 10.22 | CNY 9.91 | 12.09M |
| 2026-06-23 | CNY 10.01 | +2.35% | CNY 9.78 | CNY 10.20 | CNY 9.76 | 13.64M |
| 2026-06-22 | CNY 9.78 | +0.72% | CNY 9.70 | CNY 9.84 | CNY 9.39 | 12.90M |
| 2026-06-18 | CNY 9.71 | -1.02% | CNY 9.78 | CNY 9.93 | CNY 9.66 | 8.68M |
| 2026-06-17 | CNY 9.81 | -1.21% | CNY 9.95 | CNY 9.95 | CNY 9.76 | 6.17M |
| 2026-06-16 | CNY 9.93 | -1.59% | CNY 10.04 | CNY 10.05 | CNY 9.92 | 6.86M |
| 2026-06-15 | CNY 10.09 | +0.40% | CNY 10.08 | CNY 10.20 | CNY 10.00 | 8.34M |
| 2026-06-12 | CNY 10.05 | +1.82% | CNY 9.92 | CNY 10.05 | CNY 9.81 | 8.48M |
| 2026-06-11 | CNY 9.87 | -2.08% | CNY 10.07 | CNY 10.07 | CNY 9.86 | 6.15M |
| 2026-06-10 | CNY 10.08 | +2.44% | CNY 9.81 | CNY 10.30 | CNY 9.73 | 11.30M |
| 2026-06-09 | CNY 9.84 | -0.91% | CNY 9.93 | CNY 9.95 | CNY 9.82 | 7.74M |
| 2026-06-08 | CNY 9.93 | -1.10% | CNY 10.04 | CNY 10.05 | CNY 9.85 | 8.85M |
| 2026-06-05 | CNY 10.04 | +0.10% | CNY 10.06 | CNY 10.15 | CNY 10.01 | 6.54M |
| 2026-06-04 | CNY 10.03 | -0.79% | CNY 10.10 | CNY 10.15 | CNY 9.98 | 7.16M |
| 2026-06-03 | CNY 10.11 | -2.13% | CNY 10.33 | CNY 10.33 | CNY 10.07 | 8.12M |
| 2026-06-02 | CNY 10.33 | -1.62% | CNY 10.49 | CNY 10.50 | CNY 10.32 | 7.73M |
| 2026-06-01 | CNY 10.50 | +0.19% | CNY 10.45 | CNY 10.58 | CNY 10.39 | 9.23M |
| 2026-05-29 | CNY 10.48 | +1.06% | CNY 10.25 | CNY 10.54 | CNY 10.18 | 14.84M |
| 2026-05-28 | CNY 10.37 | +2.67% | CNY 10.37 | CNY 10.68 | CNY 10.28 | 16.51M |
| 2026-05-27 | CNY 10.10 | -0.88% | CNY 10.22 | CNY 10.34 | CNY 10.07 | 9.34M |
| 2026-05-26 | CNY 10.19 | -0.39% | CNY 10.20 | CNY 10.30 | CNY 10.09 | 8.31M |