Yili Chuanning Biotechnology Co., Ltd. Class A 301301
SZSE · China · Health Technology
CNY 8.19+0.15 (+1.87%)
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 8.19 | +1.87% | CNY 8.04 | CNY 8.25 | CNY 8.02 | 14.82M |
| 2026-09-29 | CNY 8.04 | +0.37% | CNY 7.97 | CNY 8.12 | CNY 7.95 | 6.86M |
| 2026-09-28 | CNY 8.01 | -0.12% | CNY 8.03 | CNY 8.10 | CNY 7.94 | 8.21M |
| 2026-09-24 | CNY 8.02 | -1.23% | CNY 8.10 | CNY 8.18 | CNY 7.97 | 9.17M |
| 2026-09-23 | CNY 8.12 | -1.22% | CNY 8.22 | CNY 8.25 | CNY 8.11 | 8.82M |
| 2026-09-22 | CNY 8.22 | -0.96% | CNY 8.28 | CNY 8.33 | CNY 8.20 | 14.68M |
| 2026-09-21 | CNY 8.30 | +2.72% | CNY 8.13 | CNY 8.38 | CNY 8.11 | 21.51M |
| 2026-09-18 | CNY 8.08 | +1.51% | CNY 7.96 | CNY 8.15 | CNY 7.96 | 10.24M |
| 2026-09-17 | CNY 7.96 | +0.13% | CNY 7.93 | CNY 8.00 | CNY 7.91 | 6.51M |
| 2026-09-16 | CNY 7.95 | -1.00% | CNY 8.02 | CNY 8.03 | CNY 7.90 | 7.63M |
| 2026-09-15 | CNY 8.03 | -0.12% | CNY 8.05 | CNY 8.06 | CNY 7.95 | 7.93M |
| 2026-09-14 | CNY 8.04 | -1.71% | CNY 8.11 | CNY 8.17 | CNY 7.94 | 14.86M |
| 2026-09-11 | CNY 8.18 | -3.99% | CNY 8.44 | CNY 8.60 | CNY 8.11 | 25.12M |
| 2026-09-10 | CNY 8.52 | +3.27% | CNY 8.29 | CNY 8.63 | CNY 8.09 | 31.33M |
| 2026-09-09 | CNY 8.25 | -2.25% | CNY 8.32 | CNY 8.38 | CNY 8.22 | 12.52M |
| 2026-09-08 | CNY 8.44 | +1.56% | CNY 8.31 | CNY 8.64 | CNY 8.29 | 17.79M |
| 2026-09-07 | CNY 8.31 | -0.95% | CNY 8.31 | CNY 8.40 | CNY 8.29 | 8.22M |
| 2026-09-04 | CNY 8.39 | -0.12% | CNY 8.44 | CNY 8.47 | CNY 8.38 | 8.67M |
| 2026-09-03 | CNY 8.40 | -1.06% | CNY 8.47 | CNY 8.52 | CNY 8.38 | 8.77M |
| 2026-09-02 | CNY 8.49 | -3.30% | CNY 8.72 | CNY 8.75 | CNY 8.46 | 13.53M |
| 2026-09-01 | CNY 8.78 | +1.62% | CNY 8.65 | CNY 8.89 | CNY 8.63 | 16.22M |
| 2026-08-31 | CNY 8.64 | -1.48% | CNY 8.74 | CNY 8.76 | CNY 8.57 | 9.81M |
| 2026-08-28 | CNY 8.77 | -0.90% | CNY 8.78 | CNY 8.82 | CNY 8.70 | 8.58M |
| 2026-08-27 | CNY 8.85 | 0.00% | CNY 8.82 | CNY 8.90 | CNY 8.72 | 10.31M |
| 2026-08-26 | CNY 8.85 | -0.11% | CNY 8.80 | CNY 9.10 | CNY 8.78 | 13.87M |
| 2026-08-25 | CNY 8.86 | +2.78% | CNY 8.57 | CNY 8.90 | CNY 8.51 | 15.00M |
| 2026-08-24 | CNY 8.62 | -4.43% | CNY 8.95 | CNY 9.00 | CNY 8.60 | 16.11M |
| 2026-08-21 | CNY 9.02 | -4.55% | CNY 9.25 | CNY 9.30 | CNY 8.88 | 26.18M |
| 2026-08-20 | CNY 9.45 | +6.06% | CNY 9.05 | CNY 9.49 | CNY 9.05 | 33.72M |
| 2026-08-19 | CNY 8.91 | -3.68% | CNY 9.16 | CNY 9.43 | CNY 8.85 | 25.26M |
| 2026-08-18 | CNY 9.25 | +4.40% | CNY 8.88 | CNY 9.35 | CNY 8.83 | 35.47M |
| 2026-08-17 | CNY 8.86 | -0.34% | CNY 8.84 | CNY 8.95 | CNY 8.68 | 11.81M |
| 2026-08-14 | CNY 8.89 | -0.78% | CNY 8.90 | CNY 9.09 | CNY 8.83 | 12.02M |
| 2026-08-13 | CNY 8.96 | 0.00% | CNY 8.94 | CNY 9.11 | CNY 8.81 | 17.11M |
| 2026-08-12 | CNY 8.96 | -0.67% | CNY 9.00 | CNY 9.11 | CNY 8.92 | 10.68M |
| 2026-08-11 | CNY 9.02 | -0.22% | CNY 9.00 | CNY 9.18 | CNY 8.91 | 13.48M |
| 2026-08-10 | CNY 9.04 | -0.11% | CNY 9.08 | CNY 9.25 | CNY 9.01 | 15.32M |
| 2026-08-07 | CNY 9.05 | +3.31% | CNY 8.75 | CNY 9.07 | CNY 8.65 | 21.07M |
| 2026-08-06 | CNY 8.76 | 0.00% | CNY 8.80 | CNY 8.80 | CNY 8.68 | 11.13M |
| 2026-08-05 | CNY 8.76 | -1.24% | CNY 8.90 | CNY 8.91 | CNY 8.71 | 11.69M |
| 2026-08-04 | CNY 8.87 | -0.22% | CNY 8.89 | CNY 8.98 | CNY 8.80 | 11.50M |
| 2026-08-03 | CNY 8.89 | +1.95% | CNY 8.70 | CNY 8.91 | CNY 8.65 | 14.29M |
| 2026-07-31 | CNY 8.72 | +0.69% | CNY 8.61 | CNY 8.76 | CNY 8.60 | 12.72M |
| 2026-07-30 | CNY 8.66 | +0.93% | CNY 8.56 | CNY 8.75 | CNY 8.55 | 11.13M |
| 2026-07-29 | CNY 8.58 | +1.54% | CNY 8.48 | CNY 8.66 | CNY 8.45 | 12.04M |
| 2026-07-28 | CNY 8.45 | -1.17% | CNY 8.54 | CNY 8.60 | CNY 8.39 | 9.75M |
| 2026-07-27 | CNY 8.55 | +2.15% | CNY 8.33 | CNY 8.62 | CNY 8.33 | 9.17M |
| 2026-07-24 | CNY 8.37 | -3.46% | CNY 8.61 | CNY 8.68 | CNY 8.28 | 12.34M |
| 2026-07-23 | CNY 8.67 | +0.70% | CNY 8.60 | CNY 8.70 | CNY 8.44 | 13.95M |
| 2026-07-22 | CNY 8.61 | +0.58% | CNY 8.53 | CNY 8.69 | CNY 8.47 | 12.78M |
| 2026-07-21 | CNY 8.56 | -1.15% | CNY 8.61 | CNY 8.75 | CNY 8.51 | 14.62M |
| 2026-07-20 | CNY 8.66 | +2.00% | CNY 8.43 | CNY 8.68 | CNY 8.40 | 16.92M |
| 2026-07-17 | CNY 8.49 | -4.50% | CNY 8.84 | CNY 8.95 | CNY 8.47 | 21.10M |
| 2026-07-16 | CNY 8.89 | +1.48% | CNY 8.71 | CNY 8.95 | CNY 8.64 | 21.58M |
| 2026-07-15 | CNY 8.76 | +2.22% | CNY 8.53 | CNY 8.87 | CNY 8.48 | 19.66M |
| 2026-07-14 | CNY 8.57 | +1.54% | CNY 8.43 | CNY 8.60 | CNY 8.33 | 17.33M |
| 2026-07-13 | CNY 8.44 | +0.24% | CNY 8.40 | CNY 8.54 | CNY 8.35 | 13.53M |
| 2026-07-10 | CNY 8.42 | +2.56% | CNY 8.20 | CNY 8.53 | CNY 8.10 | 13.86M |
| 2026-07-09 | CNY 8.21 | -1.08% | CNY 8.24 | CNY 8.44 | CNY 8.13 | 12.13M |
| 2026-07-08 | CNY 8.30 | -1.19% | CNY 8.40 | CNY 8.53 | CNY 8.24 | 10.02M |
| 2026-07-07 | CNY 8.40 | -4.00% | CNY 8.69 | CNY 8.75 | CNY 8.36 | 14.59M |
| 2026-07-06 | CNY 8.75 | +2.46% | CNY 8.56 | CNY 8.88 | CNY 8.41 | 23.58M |
| 2026-07-03 | CNY 8.54 | +1.79% | CNY 8.40 | CNY 8.61 | CNY 8.36 | 15.48M |
| 2026-07-02 | CNY 8.39 | +1.70% | CNY 8.25 | CNY 8.53 | CNY 8.25 | 16.93M |
| 2026-07-01 | CNY 8.25 | +3.90% | CNY 7.88 | CNY 8.28 | CNY 7.80 | 19.37M |
| 2026-06-30 | CNY 7.94 | -3.29% | CNY 8.15 | CNY 8.17 | CNY 7.88 | 15.28M |
| 2026-06-29 | CNY 8.21 | +3.92% | CNY 7.90 | CNY 8.30 | CNY 7.69 | 20.04M |
| 2026-06-26 | CNY 7.90 | -3.54% | CNY 8.18 | CNY 8.25 | CNY 7.89 | 10.71M |
| 2026-06-25 | CNY 8.19 | -3.19% | CNY 8.46 | CNY 8.46 | CNY 8.05 | 13.78M |
| 2026-06-24 | CNY 8.46 | -1.74% | CNY 8.61 | CNY 8.72 | CNY 8.40 | 12.53M |
| 2026-06-23 | CNY 8.61 | +2.14% | CNY 8.42 | CNY 8.75 | CNY 8.38 | 13.91M |
| 2026-06-22 | CNY 8.43 | +0.12% | CNY 8.43 | CNY 8.45 | CNY 8.07 | 13.70M |
| 2026-06-18 | CNY 8.42 | +0.84% | CNY 8.38 | CNY 8.51 | CNY 8.26 | 9.25M |
| 2026-06-17 | CNY 8.35 | -1.42% | CNY 8.45 | CNY 8.49 | CNY 8.32 | 7.94M |
| 2026-06-16 | CNY 8.47 | -1.63% | CNY 8.62 | CNY 8.63 | CNY 8.44 | 8.16M |
| 2026-06-15 | CNY 8.61 | -0.46% | CNY 8.63 | CNY 8.75 | CNY 8.54 | 9.22M |
| 2026-06-12 | CNY 8.65 | +3.22% | CNY 8.43 | CNY 8.65 | CNY 8.37 | 10.98M |
| 2026-06-11 | CNY 8.38 | -0.95% | CNY 8.40 | CNY 8.48 | CNY 8.31 | 6.92M |
| 2026-06-10 | CNY 8.46 | +0.95% | CNY 8.31 | CNY 8.48 | CNY 8.29 | 8.18M |
| 2026-06-09 | CNY 8.38 | +0.24% | CNY 8.37 | CNY 8.48 | CNY 8.28 | 6.49M |
| 2026-06-08 | CNY 8.36 | -2.45% | CNY 8.52 | CNY 8.69 | CNY 8.25 | 9.88M |
| 2026-06-05 | CNY 8.57 | +0.71% | CNY 8.68 | CNY 8.69 | CNY 8.51 | 7.49M |
| 2026-06-04 | CNY 8.51 | -1.96% | CNY 8.72 | CNY 8.73 | CNY 8.43 | 8.11M |
| 2026-06-03 | CNY 8.68 | -2.03% | CNY 8.94 | CNY 8.94 | CNY 8.64 | 8.57M |
| 2026-06-02 | CNY 8.86 | -2.10% | CNY 9.05 | CNY 9.10 | CNY 8.85 | 7.12M |
| 2026-06-01 | CNY 9.05 | +1.69% | CNY 8.90 | CNY 9.06 | CNY 8.90 | 7.82M |
| 2026-05-29 | CNY 8.90 | 0.00% | CNY 9.02 | CNY 9.05 | CNY 8.85 | 8.96M |
| 2026-05-28 | CNY 8.90 | -0.89% | CNY 8.97 | CNY 9.08 | CNY 8.87 | 7.37M |
| 2026-05-27 | CNY 8.98 | -2.07% | CNY 9.17 | CNY 9.18 | CNY 8.92 | 9.02M |
| 2026-05-26 | CNY 9.17 | +1.55% | CNY 9.06 | CNY 9.37 | CNY 8.96 | 12.70M |