Yifeng Pharmacy Chain Co Ltd Class A 603939
SSE · China · Retail Trade
CNY 23.31+0.60 (+2.64%)
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 23.31 | +1.30% | CNY 23.40 | CNY 23.65 | CNY 22.88 | 15.12M |
| 2026-09-29 | CNY 23.01 | +2.40% | CNY 22.46 | CNY 23.04 | CNY 22.16 | 9.43M |
| 2026-09-28 | CNY 22.47 | +1.77% | CNY 22.00 | CNY 22.48 | CNY 21.99 | 6.42M |
| 2026-09-24 | CNY 22.08 | -0.05% | CNY 22.05 | CNY 22.33 | CNY 21.94 | 5.26M |
| 2026-09-23 | CNY 22.09 | -0.50% | CNY 22.21 | CNY 22.34 | CNY 22.05 | 3.90M |
| 2026-09-22 | CNY 22.20 | +0.23% | CNY 22.15 | CNY 22.59 | CNY 22.06 | 11.55M |
| 2026-09-21 | CNY 22.15 | -2.77% | CNY 22.76 | CNY 22.85 | CNY 22.13 | 8.17M |
| 2026-09-18 | CNY 22.78 | +0.13% | CNY 22.69 | CNY 22.95 | CNY 22.55 | 6.34M |
| 2026-09-17 | CNY 22.75 | +0.62% | CNY 22.57 | CNY 22.77 | CNY 22.37 | 3.90M |
| 2026-09-16 | CNY 22.61 | -0.26% | CNY 22.68 | CNY 22.69 | CNY 22.32 | 5.24M |
| 2026-09-15 | CNY 22.67 | +0.04% | CNY 22.66 | CNY 23.00 | CNY 22.60 | 3.94M |
| 2026-09-14 | CNY 22.66 | +0.80% | CNY 22.46 | CNY 22.70 | CNY 22.38 | 5.27M |
| 2026-09-11 | CNY 22.48 | -0.84% | CNY 22.77 | CNY 22.77 | CNY 22.23 | 9.90M |
| 2026-09-10 | CNY 22.67 | -0.61% | CNY 22.80 | CNY 22.93 | CNY 22.50 | 5.11M |
| 2026-09-09 | CNY 22.81 | +0.75% | CNY 22.55 | CNY 22.97 | CNY 22.45 | 5.45M |
| 2026-09-08 | CNY 22.64 | -0.79% | CNY 22.82 | CNY 22.95 | CNY 22.21 | 10.43M |
| 2026-09-07 | CNY 22.82 | -0.35% | CNY 22.90 | CNY 23.35 | CNY 22.80 | 7.39M |
| 2026-09-04 | CNY 22.90 | +0.04% | CNY 22.95 | CNY 23.08 | CNY 22.77 | 9.20M |
| 2026-09-03 | CNY 22.89 | +0.97% | CNY 22.67 | CNY 23.06 | CNY 22.51 | 12.59M |
| 2026-09-02 | CNY 22.67 | -1.18% | CNY 23.00 | CNY 23.06 | CNY 22.50 | 12.37M |
| 2026-09-01 | CNY 22.94 | +0.26% | CNY 22.88 | CNY 23.05 | CNY 22.64 | 8.66M |
| 2026-08-31 | CNY 22.88 | 0.00% | CNY 23.00 | CNY 23.17 | CNY 22.60 | 9.65M |
| 2026-08-28 | CNY 22.88 | -0.48% | CNY 22.90 | CNY 23.30 | CNY 22.20 | 14.50M |
| 2026-08-27 | CNY 22.99 | -3.04% | CNY 23.67 | CNY 23.86 | CNY 22.98 | 18.12M |
| 2026-08-26 | CNY 23.71 | -0.38% | CNY 23.80 | CNY 24.03 | CNY 23.50 | 6.60M |
| 2026-08-25 | CNY 23.80 | +0.63% | CNY 23.71 | CNY 23.97 | CNY 23.49 | 7.86M |
| 2026-08-24 | CNY 23.65 | -1.17% | CNY 23.86 | CNY 24.10 | CNY 23.40 | 10.59M |
| 2026-08-21 | CNY 23.93 | -0.83% | CNY 24.13 | CNY 24.15 | CNY 23.72 | 6.44M |
| 2026-08-20 | CNY 24.13 | +0.67% | CNY 24.16 | CNY 24.80 | CNY 24.00 | 7.55M |
| 2026-08-19 | CNY 23.97 | -0.13% | CNY 24.06 | CNY 24.30 | CNY 23.81 | 7.73M |
| 2026-08-18 | CNY 24.00 | 0.00% | CNY 23.81 | CNY 24.34 | CNY 23.81 | 5.68M |
| 2026-08-17 | CNY 24.00 | -0.12% | CNY 23.95 | CNY 24.12 | CNY 23.31 | 13.72M |
| 2026-08-14 | CNY 24.03 | 0.00% | CNY 23.84 | CNY 24.42 | CNY 23.70 | 9.74M |
| 2026-08-13 | CNY 24.03 | 0.00% | CNY 23.80 | CNY 24.58 | CNY 23.48 | 16.07M |
| 2026-08-12 | CNY 24.03 | -2.48% | CNY 24.76 | CNY 24.88 | CNY 23.99 | 17.00M |
| 2026-08-11 | CNY 24.64 | +5.16% | CNY 23.69 | CNY 25.77 | CNY 23.40 | 32.12M |
| 2026-08-10 | CNY 23.43 | +5.78% | CNY 22.12 | CNY 23.64 | CNY 21.92 | 18.51M |
| 2026-08-07 | CNY 22.15 | -1.42% | CNY 22.39 | CNY 22.44 | CNY 21.87 | 13.53M |
| 2026-08-06 | CNY 22.47 | -0.66% | CNY 22.61 | CNY 22.79 | CNY 21.84 | 15.33M |
| 2026-08-05 | CNY 22.62 | +0.80% | CNY 22.40 | CNY 22.85 | CNY 22.18 | 13.40M |
| 2026-08-04 | CNY 22.44 | -1.19% | CNY 22.69 | CNY 22.86 | CNY 21.83 | 17.07M |
| 2026-08-03 | CNY 22.71 | -0.09% | CNY 22.51 | CNY 23.04 | CNY 22.44 | 8.88M |
| 2026-07-31 | CNY 22.73 | +0.13% | CNY 22.30 | CNY 22.97 | CNY 22.28 | 10.90M |
| 2026-07-30 | CNY 22.70 | 0.00% | CNY 22.70 | CNY 23.26 | CNY 22.50 | 12.59M |
| 2026-07-29 | CNY 22.70 | +1.02% | CNY 22.60 | CNY 22.96 | CNY 22.22 | 11.91M |
| 2026-07-28 | CNY 22.47 | +1.49% | CNY 22.28 | CNY 22.56 | CNY 21.85 | 7.89M |
| 2026-07-27 | CNY 22.14 | +1.65% | CNY 21.83 | CNY 22.43 | CNY 21.55 | 11.41M |
| 2026-07-24 | CNY 21.78 | -1.00% | CNY 22.10 | CNY 22.18 | CNY 21.63 | 6.42M |
| 2026-07-23 | CNY 22.00 | +1.10% | CNY 21.75 | CNY 22.14 | CNY 21.40 | 9.34M |
| 2026-07-22 | CNY 21.76 | +0.46% | CNY 21.77 | CNY 21.83 | CNY 21.05 | 14.74M |
| 2026-07-21 | CNY 21.66 | +0.60% | CNY 21.16 | CNY 22.50 | CNY 21.16 | 18.38M |
| 2026-07-20 | CNY 21.53 | +3.36% | CNY 20.78 | CNY 21.93 | CNY 20.38 | 18.03M |
| 2026-07-17 | CNY 20.83 | -2.80% | CNY 21.33 | CNY 21.78 | CNY 20.63 | 18.92M |
| 2026-07-16 | CNY 21.43 | -0.14% | CNY 21.15 | CNY 21.65 | CNY 21.06 | 14.82M |
| 2026-07-15 | CNY 21.46 | +0.52% | CNY 21.11 | CNY 21.69 | CNY 21.00 | 14.71M |
| 2026-07-14 | CNY 21.35 | +3.14% | CNY 20.60 | CNY 22.00 | CNY 20.60 | 17.88M |
| 2026-07-13 | CNY 20.70 | +2.93% | CNY 20.15 | CNY 21.00 | CNY 19.99 | 14.50M |
| 2026-07-10 | CNY 20.11 | -0.15% | CNY 20.01 | CNY 20.62 | CNY 19.80 | 9.93M |
| 2026-07-09 | CNY 20.14 | -0.49% | CNY 20.11 | CNY 20.44 | CNY 19.75 | 8.71M |
| 2026-07-08 | CNY 20.24 | +0.35% | CNY 20.12 | CNY 20.75 | CNY 19.87 | 9.73M |
| 2026-07-07 | CNY 20.17 | +0.45% | CNY 20.15 | CNY 20.45 | CNY 19.92 | 10.77M |
| 2026-07-06 | CNY 20.08 | +0.60% | CNY 19.80 | CNY 20.36 | CNY 19.63 | 11.89M |
| 2026-07-03 | CNY 19.96 | +3.58% | CNY 19.37 | CNY 20.20 | CNY 19.28 | 15.17M |
| 2026-07-02 | CNY 19.27 | +1.26% | CNY 19.15 | CNY 19.75 | CNY 18.98 | 18.22M |
| 2026-07-01 | CNY 19.03 | +5.84% | CNY 17.96 | CNY 19.15 | CNY 17.81 | 18.55M |
| 2026-06-30 | CNY 17.98 | -4.77% | CNY 18.88 | CNY 18.92 | CNY 17.94 | 10.90M |
| 2026-06-29 | CNY 18.88 | +3.85% | CNY 18.17 | CNY 19.58 | CNY 17.68 | 20.12M |
| 2026-06-26 | CNY 18.18 | -2.83% | CNY 18.70 | CNY 18.75 | CNY 18.16 | 6.75M |
| 2026-06-25 | CNY 18.71 | -2.75% | CNY 18.81 | CNY 19.08 | CNY 18.45 | 8.95M |
| 2026-06-24 | CNY 19.24 | -1.64% | CNY 19.40 | CNY 20.02 | CNY 19.05 | 16.50M |
| 2026-06-23 | CNY 19.56 | -0.96% | CNY 19.70 | CNY 20.30 | CNY 19.48 | 7.49M |
| 2026-06-22 | CNY 19.75 | -0.75% | CNY 19.80 | CNY 19.83 | CNY 19.25 | 9.64M |
| 2026-06-18 | CNY 19.90 | +0.61% | CNY 19.70 | CNY 20.03 | CNY 19.46 | 7.96M |
| 2026-06-17 | CNY 19.78 | -2.08% | CNY 20.12 | CNY 20.16 | CNY 19.68 | 7.14M |
| 2026-06-16 | CNY 20.20 | -3.40% | CNY 20.83 | CNY 20.89 | CNY 20.01 | 11.95M |
| 2026-06-15 | CNY 20.91 | -3.86% | CNY 21.55 | CNY 22.09 | CNY 20.82 | 17.62M |
| 2026-06-12 | CNY 21.75 | +4.47% | CNY 20.83 | CNY 21.88 | CNY 20.60 | 17.93M |
| 2026-06-11 | CNY 20.82 | -1.47% | CNY 21.15 | CNY 21.25 | CNY 20.54 | 6.74M |
| 2026-06-10 | CNY 21.13 | +2.13% | CNY 20.61 | CNY 21.32 | CNY 20.50 | 15.47M |
| 2026-06-09 | CNY 20.69 | +0.98% | CNY 20.47 | CNY 21.08 | CNY 20.34 | 10.85M |
| 2026-06-08 | CNY 20.49 | +2.96% | CNY 19.81 | CNY 20.49 | CNY 19.70 | 18.13M |
| 2026-06-05 | CNY 19.90 | +1.02% | CNY 19.78 | CNY 20.34 | CNY 19.70 | 11.66M |
| 2026-06-04 | CNY 19.70 | -2.04% | CNY 20.16 | CNY 20.21 | CNY 19.62 | 9.12M |
| 2026-06-03 | CNY 20.11 | -2.00% | CNY 20.49 | CNY 20.60 | CNY 19.88 | 11.34M |
| 2026-06-02 | CNY 20.52 | -1.96% | CNY 20.85 | CNY 21.03 | CNY 20.36 | 9.20M |
| 2026-06-01 | CNY 20.93 | -0.99% | CNY 20.85 | CNY 21.16 | CNY 20.65 | 11.91M |
| 2026-05-29 | CNY 21.14 | +0.28% | CNY 20.98 | CNY 21.49 | CNY 20.74 | 10.26M |
| 2026-05-28 | CNY 21.08 | +0.43% | CNY 20.96 | CNY 21.25 | CNY 20.77 | 6.26M |
| 2026-05-27 | CNY 20.99 | -1.69% | CNY 21.29 | CNY 21.45 | CNY 20.66 | 11.35M |
| 2026-05-26 | CNY 21.35 | +2.10% | CNY 20.86 | CNY 21.64 | CNY 20.75 | 15.52M |