Beijing Foyou Pharma Co., Ltd. Class A 601089
SSE · China · Health Technology
CNY 16.48+0.47 (+2.94%)
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 16.48 | +2.94% | CNY 16.11 | CNY 16.59 | CNY 15.98 | 3.58M |
| 2026-09-29 | CNY 16.01 | -0.50% | CNY 16.05 | CNY 16.32 | CNY 15.95 | 1.85M |
| 2026-09-28 | CNY 16.09 | +1.32% | CNY 15.95 | CNY 16.18 | CNY 15.92 | 2.43M |
| 2026-09-24 | CNY 15.88 | -2.52% | CNY 16.30 | CNY 16.38 | CNY 15.87 | 2.60M |
| 2026-09-23 | CNY 16.29 | -0.97% | CNY 16.48 | CNY 16.60 | CNY 16.28 | 3.24M |
| 2026-09-22 | CNY 16.45 | +0.55% | CNY 16.34 | CNY 16.58 | CNY 16.23 | 3.23M |
| 2026-09-21 | CNY 16.36 | +3.81% | CNY 15.88 | CNY 16.42 | CNY 15.82 | 3.98M |
| 2026-09-18 | CNY 15.76 | +1.94% | CNY 15.48 | CNY 15.98 | CNY 15.48 | 1.88M |
| 2026-09-17 | CNY 15.46 | 0.00% | CNY 15.46 | CNY 15.57 | CNY 15.40 | 1.45M |
| 2026-09-16 | CNY 15.46 | -0.19% | CNY 15.49 | CNY 15.53 | CNY 15.31 | 1.77M |
| 2026-09-15 | CNY 15.49 | -1.65% | CNY 15.74 | CNY 15.85 | CNY 15.46 | 1.65M |
| 2026-09-14 | CNY 15.75 | +0.90% | CNY 15.56 | CNY 15.87 | CNY 15.46 | 2.00M |
| 2026-09-11 | CNY 15.61 | -2.19% | CNY 15.94 | CNY 15.94 | CNY 15.45 | 2.25M |
| 2026-09-10 | CNY 15.96 | -1.85% | CNY 16.26 | CNY 16.26 | CNY 15.86 | 2.46M |
| 2026-09-09 | CNY 16.26 | -0.79% | CNY 16.27 | CNY 16.39 | CNY 16.22 | 1.58M |
| 2026-09-08 | CNY 16.39 | +1.93% | CNY 16.04 | CNY 16.41 | CNY 15.98 | 2.73M |
| 2026-09-07 | CNY 16.08 | -1.23% | CNY 16.28 | CNY 16.33 | CNY 16.07 | 2.13M |
| 2026-09-04 | CNY 16.28 | +0.99% | CNY 16.21 | CNY 16.45 | CNY 16.16 | 2.29M |
| 2026-09-03 | CNY 16.12 | -0.56% | CNY 16.22 | CNY 16.35 | CNY 16.01 | 1.92M |
| 2026-09-02 | CNY 16.21 | -2.29% | CNY 16.57 | CNY 16.57 | CNY 16.16 | 2.63M |
| 2026-09-01 | CNY 16.59 | +1.84% | CNY 16.30 | CNY 16.65 | CNY 16.21 | 3.26M |
| 2026-08-31 | CNY 16.29 | -1.27% | CNY 16.40 | CNY 16.53 | CNY 16.24 | 2.67M |
| 2026-08-28 | CNY 16.50 | +0.67% | CNY 16.35 | CNY 16.56 | CNY 16.26 | 2.90M |
| 2026-08-27 | CNY 16.39 | -0.30% | CNY 16.35 | CNY 16.47 | CNY 16.18 | 2.77M |
| 2026-08-26 | CNY 16.44 | +0.98% | CNY 16.28 | CNY 16.68 | CNY 16.21 | 3.02M |
| 2026-08-25 | CNY 16.28 | +1.69% | CNY 15.85 | CNY 16.33 | CNY 15.80 | 3.80M |
| 2026-08-24 | CNY 16.01 | -3.90% | CNY 16.61 | CNY 16.94 | CNY 16.00 | 6.48M |
| 2026-08-21 | CNY 16.66 | -8.16% | CNY 17.92 | CNY 17.92 | CNY 16.65 | 14.88M |
| 2026-08-20 | CNY 18.14 | +6.64% | CNY 17.35 | CNY 18.71 | CNY 17.28 | 18.65M |
| 2026-08-19 | CNY 17.01 | -0.64% | CNY 17.13 | CNY 17.49 | CNY 16.92 | 5.34M |
| 2026-08-18 | CNY 17.12 | -2.17% | CNY 17.45 | CNY 17.82 | CNY 17.01 | 5.84M |
| 2026-08-17 | CNY 17.50 | -3.79% | CNY 17.99 | CNY 18.11 | CNY 17.12 | 6.64M |
| 2026-08-14 | CNY 18.19 | -1.14% | CNY 18.36 | CNY 18.65 | CNY 18.05 | 3.58M |
| 2026-08-13 | CNY 18.40 | +1.49% | CNY 18.22 | CNY 18.75 | CNY 17.80 | 4.86M |
| 2026-08-12 | CNY 18.13 | -1.15% | CNY 18.29 | CNY 18.60 | CNY 17.95 | 3.86M |
| 2026-08-11 | CNY 18.34 | +2.34% | CNY 17.92 | CNY 18.89 | CNY 17.81 | 5.47M |
| 2026-08-10 | CNY 17.92 | +1.01% | CNY 17.81 | CNY 18.35 | CNY 17.70 | 4.20M |
| 2026-08-07 | CNY 17.74 | +3.44% | CNY 17.15 | CNY 17.76 | CNY 17.04 | 5.60M |
| 2026-08-06 | CNY 17.15 | -1.61% | CNY 17.43 | CNY 17.46 | CNY 17.10 | 3.56M |
| 2026-08-05 | CNY 17.43 | -0.97% | CNY 17.73 | CNY 17.73 | CNY 17.36 | 2.69M |
| 2026-08-04 | CNY 17.60 | +1.73% | CNY 17.47 | CNY 17.79 | CNY 17.40 | 3.18M |
| 2026-08-03 | CNY 17.30 | +1.11% | CNY 17.11 | CNY 17.34 | CNY 17.01 | 2.38M |
| 2026-07-31 | CNY 17.11 | +0.29% | CNY 16.98 | CNY 17.27 | CNY 16.93 | 2.77M |
| 2026-07-30 | CNY 17.06 | -0.12% | CNY 17.09 | CNY 17.36 | CNY 16.82 | 2.76M |
| 2026-07-29 | CNY 17.08 | +1.91% | CNY 16.76 | CNY 17.18 | CNY 16.76 | 2.89M |
| 2026-07-28 | CNY 16.76 | -2.05% | CNY 17.07 | CNY 17.23 | CNY 16.68 | 2.67M |
| 2026-07-27 | CNY 17.11 | +4.52% | CNY 16.37 | CNY 17.44 | CNY 16.15 | 4.55M |
| 2026-07-24 | CNY 16.37 | -2.68% | CNY 16.66 | CNY 16.84 | CNY 16.36 | 2.87M |
| 2026-07-23 | CNY 16.82 | +0.12% | CNY 16.70 | CNY 17.02 | CNY 16.50 | 3.74M |
| 2026-07-22 | CNY 16.80 | -0.30% | CNY 16.80 | CNY 17.35 | CNY 16.67 | 4.31M |
| 2026-07-21 | CNY 16.85 | -3.16% | CNY 17.25 | CNY 17.40 | CNY 16.72 | 5.70M |
| 2026-07-20 | CNY 17.40 | +1.46% | CNY 17.10 | CNY 17.77 | CNY 16.94 | 5.56M |
| 2026-07-17 | CNY 17.15 | -7.60% | CNY 18.67 | CNY 18.68 | CNY 17.14 | 6.49M |
| 2026-07-16 | CNY 18.56 | +0.76% | CNY 18.18 | CNY 18.80 | CNY 17.93 | 6.33M |
| 2026-07-15 | CNY 18.42 | +3.19% | CNY 17.80 | CNY 18.65 | CNY 17.71 | 7.27M |
| 2026-07-14 | CNY 17.85 | +3.12% | CNY 17.48 | CNY 18.04 | CNY 17.10 | 5.58M |
| 2026-07-13 | CNY 17.31 | +0.06% | CNY 17.40 | CNY 17.64 | CNY 17.23 | 4.46M |
| 2026-07-10 | CNY 17.30 | +2.61% | CNY 16.75 | CNY 17.84 | CNY 16.50 | 4.96M |
| 2026-07-09 | CNY 16.86 | -0.65% | CNY 16.78 | CNY 17.38 | CNY 16.63 | 3.63M |
| 2026-07-08 | CNY 16.97 | -1.05% | CNY 17.17 | CNY 17.49 | CNY 16.88 | 3.39M |
| 2026-07-07 | CNY 17.15 | -5.14% | CNY 17.99 | CNY 17.99 | CNY 17.13 | 5.39M |
| 2026-07-06 | CNY 18.08 | +2.84% | CNY 17.50 | CNY 18.58 | CNY 17.38 | 9.52M |
| 2026-07-03 | CNY 17.58 | +1.62% | CNY 17.39 | CNY 17.72 | CNY 16.98 | 5.15M |
| 2026-07-02 | CNY 17.30 | +0.58% | CNY 17.52 | CNY 17.77 | CNY 17.03 | 5.53M |
| 2026-07-01 | CNY 17.20 | +5.65% | CNY 16.02 | CNY 17.22 | CNY 15.81 | 5.82M |
| 2026-06-30 | CNY 16.28 | -2.57% | CNY 16.72 | CNY 16.99 | CNY 16.17 | 4.41M |
| 2026-06-29 | CNY 16.71 | +6.84% | CNY 15.66 | CNY 16.98 | CNY 15.28 | 6.50M |
| 2026-06-26 | CNY 15.64 | -2.86% | CNY 15.94 | CNY 16.15 | CNY 15.57 | 3.18M |
| 2026-06-25 | CNY 16.10 | -2.19% | CNY 16.06 | CNY 16.34 | CNY 15.73 | 5.08M |
| 2026-06-24 | CNY 16.46 | -1.79% | CNY 17.01 | CNY 17.08 | CNY 16.41 | 5.11M |
| 2026-06-23 | CNY 16.76 | +2.82% | CNY 16.20 | CNY 16.84 | CNY 16.20 | 7.30M |
| 2026-06-22 | CNY 16.30 | -2.80% | CNY 16.80 | CNY 16.80 | CNY 16.01 | 5.21M |
| 2026-06-18 | CNY 16.77 | +0.24% | CNY 16.98 | CNY 17.05 | CNY 16.40 | 4.00M |
| 2026-06-17 | CNY 16.73 | +0.97% | CNY 16.57 | CNY 17.05 | CNY 16.30 | 4.38M |
| 2026-06-16 | CNY 16.57 | +1.10% | CNY 16.40 | CNY 16.58 | CNY 16.11 | 3.41M |
| 2026-06-15 | CNY 16.39 | -1.15% | CNY 16.65 | CNY 16.78 | CNY 16.15 | 3.99M |
| 2026-06-12 | CNY 16.58 | +1.10% | CNY 16.62 | CNY 16.77 | CNY 16.30 | 2.76M |
| 2026-06-11 | CNY 16.40 | -1.09% | CNY 16.50 | CNY 16.61 | CNY 16.27 | 2.39M |
| 2026-06-10 | CNY 16.58 | +0.36% | CNY 16.48 | CNY 16.62 | CNY 16.31 | 2.18M |
| 2026-06-09 | CNY 16.52 | +0.06% | CNY 16.70 | CNY 16.70 | CNY 16.31 | 2.22M |
| 2026-06-08 | CNY 16.51 | -3.45% | CNY 17.20 | CNY 17.20 | CNY 16.35 | 3.01M |
| 2026-06-05 | CNY 17.10 | +0.65% | CNY 17.14 | CNY 17.33 | CNY 16.99 | 2.56M |
| 2026-06-04 | CNY 16.99 | -1.62% | CNY 17.26 | CNY 17.40 | CNY 16.92 | 2.29M |
| 2026-06-03 | CNY 17.27 | -1.48% | CNY 17.56 | CNY 17.57 | CNY 17.18 | 2.34M |
| 2026-06-02 | CNY 17.53 | -5.35% | CNY 17.84 | CNY 18.12 | CNY 17.40 | 2.68M |
| 2026-06-01 | CNY 18.52 | +0.65% | CNY 18.48 | CNY 18.59 | CNY 18.22 | 2.11M |
| 2026-05-29 | CNY 18.40 | +0.99% | CNY 18.30 | CNY 18.59 | CNY 18.16 | 3.22M |
| 2026-05-28 | CNY 18.22 | -2.41% | CNY 18.66 | CNY 18.76 | CNY 18.00 | 3.68M |
| 2026-05-27 | CNY 18.67 | -0.64% | CNY 18.80 | CNY 19.02 | CNY 18.46 | 2.30M |
| 2026-05-26 | CNY 18.79 | -1.47% | CNY 19.11 | CNY 19.23 | CNY 18.70 | 2.88M |