Zhejiang Yatai Pharmaceutical Co., Ltd. Class A 002370
SZSE · China · Health Technology
CNY 5.16+0.06 (+1.18%)
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 5.16 | +1.18% | CNY 5.14 | CNY 5.23 | CNY 5.12 | 13.86M |
| 2026-09-29 | CNY 5.10 | +0.20% | CNY 5.09 | CNY 5.30 | CNY 5.05 | 13.31M |
| 2026-09-28 | CNY 5.09 | -0.59% | CNY 5.12 | CNY 5.17 | CNY 5.06 | 9.08M |
| 2026-09-24 | CNY 5.12 | -2.29% | CNY 5.21 | CNY 5.28 | CNY 5.12 | 11.68M |
| 2026-09-23 | CNY 5.24 | -2.78% | CNY 5.39 | CNY 5.39 | CNY 5.23 | 15.60M |
| 2026-09-22 | CNY 5.39 | -0.92% | CNY 5.44 | CNY 5.45 | CNY 5.33 | 19.69M |
| 2026-09-21 | CNY 5.44 | +4.02% | CNY 5.23 | CNY 5.47 | CNY 5.23 | 21.36M |
| 2026-09-18 | CNY 5.23 | +0.97% | CNY 5.21 | CNY 5.31 | CNY 5.17 | 14.41M |
| 2026-09-17 | CNY 5.18 | +1.17% | CNY 5.12 | CNY 5.25 | CNY 5.10 | 13.60M |
| 2026-09-16 | CNY 5.12 | +0.59% | CNY 5.12 | CNY 5.16 | CNY 5.03 | 8.39M |
| 2026-09-15 | CNY 5.09 | -3.05% | CNY 5.24 | CNY 5.24 | CNY 5.08 | 12.77M |
| 2026-09-14 | CNY 5.25 | +1.55% | CNY 5.16 | CNY 5.29 | CNY 5.11 | 12.04M |
| 2026-09-11 | CNY 5.17 | -3.72% | CNY 5.27 | CNY 5.28 | CNY 5.12 | 18.40M |
| 2026-09-10 | CNY 5.37 | -3.59% | CNY 5.51 | CNY 5.53 | CNY 5.28 | 28.82M |
| 2026-09-09 | CNY 5.57 | -3.13% | CNY 5.71 | CNY 5.75 | CNY 5.53 | 43.47M |
| 2026-09-08 | CNY 5.75 | +6.48% | CNY 5.39 | CNY 5.94 | CNY 5.36 | 56.27M |
| 2026-09-07 | CNY 5.40 | +0.19% | CNY 5.38 | CNY 5.42 | CNY 5.35 | 8.69M |
| 2026-09-04 | CNY 5.39 | +0.37% | CNY 5.40 | CNY 5.53 | CNY 5.35 | 15.71M |
| 2026-09-03 | CNY 5.37 | -1.47% | CNY 5.47 | CNY 5.50 | CNY 5.36 | 11.49M |
| 2026-09-02 | CNY 5.45 | -0.91% | CNY 5.50 | CNY 5.51 | CNY 5.40 | 11.15M |
| 2026-09-01 | CNY 5.50 | +1.29% | CNY 5.42 | CNY 5.52 | CNY 5.40 | 14.61M |
| 2026-08-31 | CNY 5.43 | -2.16% | CNY 5.50 | CNY 5.50 | CNY 5.35 | 15.61M |
| 2026-08-28 | CNY 5.55 | -0.89% | CNY 5.60 | CNY 5.60 | CNY 5.50 | 16.59M |
| 2026-08-27 | CNY 5.60 | +0.72% | CNY 5.55 | CNY 5.68 | CNY 5.48 | 21.24M |
| 2026-08-26 | CNY 5.56 | -0.71% | CNY 5.61 | CNY 5.71 | CNY 5.52 | 20.33M |
| 2026-08-25 | CNY 5.60 | +2.75% | CNY 5.40 | CNY 5.63 | CNY 5.36 | 22.31M |
| 2026-08-24 | CNY 5.45 | -3.71% | CNY 5.66 | CNY 5.71 | CNY 5.41 | 21.57M |
| 2026-08-21 | CNY 5.66 | -2.92% | CNY 5.72 | CNY 5.78 | CNY 5.55 | 33.56M |
| 2026-08-20 | CNY 5.83 | +1.92% | CNY 5.89 | CNY 5.98 | CNY 5.79 | 37.39M |
| 2026-08-19 | CNY 5.72 | -5.30% | CNY 5.95 | CNY 6.05 | CNY 5.71 | 40.63M |
| 2026-08-18 | CNY 6.04 | -2.89% | CNY 6.19 | CNY 6.25 | CNY 5.99 | 72.63M |
| 2026-08-17 | CNY 6.22 | +3.15% | CNY 5.95 | CNY 6.63 | CNY 5.80 | 108.77M |
| 2026-08-14 | CNY 6.03 | -0.66% | CNY 5.89 | CNY 6.08 | CNY 5.80 | 59.53M |
| 2026-08-13 | CNY 6.07 | +1.85% | CNY 5.89 | CNY 6.20 | CNY 5.74 | 85.83M |
| 2026-08-12 | CNY 5.96 | +1.71% | CNY 5.87 | CNY 5.99 | CNY 5.80 | 63.24M |
| 2026-08-11 | CNY 5.86 | +0.86% | CNY 5.84 | CNY 6.12 | CNY 5.82 | 99.45M |
| 2026-08-10 | CNY 5.81 | +10.04% | CNY 5.29 | CNY 5.81 | CNY 5.28 | 34.40M |
| 2026-08-07 | CNY 5.28 | +2.92% | CNY 5.13 | CNY 5.29 | CNY 5.08 | 35.78M |
| 2026-08-06 | CNY 5.13 | +0.79% | CNY 5.09 | CNY 5.15 | CNY 5.05 | 19.81M |
| 2026-08-05 | CNY 5.09 | +0.79% | CNY 5.07 | CNY 5.15 | CNY 5.03 | 22.98M |
| 2026-08-04 | CNY 5.05 | +2.43% | CNY 4.96 | CNY 5.11 | CNY 4.95 | 24.23M |
| 2026-08-03 | CNY 4.93 | +1.65% | CNY 4.87 | CNY 4.94 | CNY 4.84 | 13.91M |
| 2026-07-31 | CNY 4.85 | +1.68% | CNY 4.77 | CNY 4.86 | CNY 4.73 | 20.27M |
| 2026-07-30 | CNY 4.77 | 0.00% | CNY 4.77 | CNY 4.92 | CNY 4.73 | 24.11M |
| 2026-07-29 | CNY 4.77 | -0.21% | CNY 4.75 | CNY 4.83 | CNY 4.69 | 18.73M |
| 2026-07-28 | CNY 4.78 | -0.21% | CNY 4.73 | CNY 4.94 | CNY 4.70 | 20.11M |
| 2026-07-27 | CNY 4.79 | +4.59% | CNY 4.58 | CNY 4.93 | CNY 4.55 | 21.55M |
| 2026-07-24 | CNY 4.58 | -4.78% | CNY 4.73 | CNY 4.79 | CNY 4.58 | 17.60M |
| 2026-07-23 | CNY 4.81 | +2.56% | CNY 4.68 | CNY 4.84 | CNY 4.60 | 23.51M |
| 2026-07-22 | CNY 4.69 | -1.26% | CNY 4.77 | CNY 4.95 | CNY 4.67 | 24.62M |
| 2026-07-21 | CNY 4.75 | -2.86% | CNY 4.90 | CNY 4.94 | CNY 4.41 | 33.51M |
| 2026-07-20 | CNY 4.89 | -5.42% | CNY 4.99 | CNY 5.13 | CNY 4.83 | 30.60M |
| 2026-07-17 | CNY 5.17 | -9.93% | CNY 5.65 | CNY 5.67 | CNY 5.17 | 50.58M |
| 2026-07-16 | CNY 5.74 | +3.42% | CNY 5.45 | CNY 5.76 | CNY 5.36 | 58.20M |
| 2026-07-15 | CNY 5.55 | +2.78% | CNY 5.38 | CNY 5.65 | CNY 5.30 | 47.66M |
| 2026-07-14 | CNY 5.40 | -1.10% | CNY 5.40 | CNY 5.48 | CNY 5.19 | 30.58M |
| 2026-07-13 | CNY 5.46 | +0.37% | CNY 5.43 | CNY 5.59 | CNY 5.38 | 40.14M |
| 2026-07-10 | CNY 5.44 | +4.02% | CNY 5.24 | CNY 5.75 | CNY 5.12 | 45.02M |
| 2026-07-09 | CNY 5.23 | -3.86% | CNY 5.36 | CNY 5.47 | CNY 5.16 | 34.31M |
| 2026-07-08 | CNY 5.44 | -0.91% | CNY 5.56 | CNY 5.68 | CNY 5.36 | 30.69M |
| 2026-07-07 | CNY 5.49 | -4.69% | CNY 5.62 | CNY 5.62 | CNY 5.37 | 36.79M |
| 2026-07-06 | CNY 5.76 | +0.70% | CNY 5.61 | CNY 5.92 | CNY 5.56 | 44.73M |
| 2026-07-03 | CNY 5.72 | -1.38% | CNY 5.80 | CNY 5.92 | CNY 5.60 | 38.25M |
| 2026-07-02 | CNY 5.80 | +0.17% | CNY 5.83 | CNY 6.07 | CNY 5.71 | 55.34M |
| 2026-07-01 | CNY 5.79 | +5.85% | CNY 5.50 | CNY 5.91 | CNY 5.34 | 60.37M |
| 2026-06-30 | CNY 5.47 | +1.86% | CNY 5.40 | CNY 5.61 | CNY 5.31 | 54.74M |
| 2026-06-29 | CNY 5.37 | +10.04% | CNY 4.85 | CNY 5.37 | CNY 4.77 | 33.12M |
| 2026-06-26 | CNY 4.88 | -5.61% | CNY 5.15 | CNY 5.27 | CNY 4.88 | 32.83M |
| 2026-06-25 | CNY 5.17 | -8.17% | CNY 5.55 | CNY 5.55 | CNY 5.07 | 53.37M |
| 2026-06-24 | CNY 5.63 | +4.07% | CNY 5.48 | CNY 5.83 | CNY 5.24 | 80.52M |
| 2026-06-23 | CNY 5.41 | +9.96% | CNY 4.93 | CNY 5.41 | CNY 4.90 | 20.76M |
| 2026-06-22 | CNY 4.92 | -2.19% | CNY 5.03 | CNY 5.03 | CNY 4.73 | 24.82M |
| 2026-06-18 | CNY 5.03 | -1.76% | CNY 5.12 | CNY 5.17 | CNY 5.00 | 15.99M |
| 2026-06-17 | CNY 5.12 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.07 | 11.80M |
| 2026-06-16 | CNY 5.15 | -1.72% | CNY 5.21 | CNY 5.23 | CNY 5.10 | 15.35M |
| 2026-06-15 | CNY 5.24 | +0.19% | CNY 5.23 | CNY 5.35 | CNY 5.20 | 14.49M |
| 2026-06-12 | CNY 5.23 | +0.77% | CNY 5.29 | CNY 5.29 | CNY 5.10 | 16.36M |
| 2026-06-11 | CNY 5.19 | -2.81% | CNY 5.29 | CNY 5.30 | CNY 5.15 | 16.61M |
| 2026-06-10 | CNY 5.34 | -2.02% | CNY 5.41 | CNY 5.46 | CNY 5.30 | 16.04M |
| 2026-06-09 | CNY 5.45 | -0.91% | CNY 5.50 | CNY 5.57 | CNY 5.40 | 12.72M |
| 2026-06-08 | CNY 5.50 | -2.65% | CNY 5.52 | CNY 5.74 | CNY 5.41 | 17.58M |
| 2026-06-05 | CNY 5.65 | +0.18% | CNY 5.69 | CNY 5.73 | CNY 5.52 | 18.19M |
| 2026-06-04 | CNY 5.64 | -1.74% | CNY 5.73 | CNY 5.74 | CNY 5.60 | 13.46M |
| 2026-06-03 | CNY 5.74 | -2.88% | CNY 5.88 | CNY 5.90 | CNY 5.68 | 19.57M |
| 2026-06-02 | CNY 5.91 | -0.84% | CNY 5.96 | CNY 6.03 | CNY 5.86 | 17.64M |
| 2026-06-01 | CNY 5.96 | -0.33% | CNY 5.90 | CNY 6.20 | CNY 5.89 | 22.02M |
| 2026-05-29 | CNY 5.98 | +1.36% | CNY 5.88 | CNY 6.17 | CNY 5.88 | 32.17M |
| 2026-05-28 | CNY 5.90 | +4.80% | CNY 5.65 | CNY 6.04 | CNY 5.63 | 37.80M |
| 2026-05-27 | CNY 5.63 | -2.43% | CNY 5.77 | CNY 5.77 | CNY 5.58 | 17.26M |
| 2026-05-26 | CNY 5.77 | -2.37% | CNY 5.87 | CNY 5.87 | CNY 5.70 | 18.35M |