Youcare Pharmaceutical Group Co. Ltd. Class A 688658
SSE · China · Health Technology
CNY 14.04+1.07 (+8.25%)
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 14.04 | +8.25% | CNY 13.00 | CNY 14.49 | CNY 12.88 | 24.13M |
| 2026-09-29 | CNY 12.97 | -0.46% | CNY 12.90 | CNY 13.33 | CNY 12.80 | 8.44M |
| 2026-09-28 | CNY 13.03 | -1.06% | CNY 13.26 | CNY 13.36 | CNY 12.88 | 10.61M |
| 2026-09-24 | CNY 13.17 | -4.57% | CNY 13.73 | CNY 13.96 | CNY 13.08 | 13.18M |
| 2026-09-23 | CNY 13.80 | -0.29% | CNY 13.94 | CNY 13.97 | CNY 13.60 | 11.70M |
| 2026-09-22 | CNY 13.84 | +3.21% | CNY 13.35 | CNY 14.19 | CNY 13.22 | 18.53M |
| 2026-09-21 | CNY 13.41 | +4.44% | CNY 12.98 | CNY 13.46 | CNY 12.90 | 16.77M |
| 2026-09-18 | CNY 12.84 | +2.15% | CNY 12.57 | CNY 13.16 | CNY 12.52 | 12.26M |
| 2026-09-17 | CNY 12.57 | +0.40% | CNY 12.44 | CNY 12.77 | CNY 12.44 | 8.69M |
| 2026-09-16 | CNY 12.52 | -0.16% | CNY 12.46 | CNY 12.62 | CNY 12.36 | 6.79M |
| 2026-09-15 | CNY 12.54 | -1.72% | CNY 12.70 | CNY 12.80 | CNY 12.48 | 6.24M |
| 2026-09-14 | CNY 12.76 | +3.57% | CNY 12.40 | CNY 12.81 | CNY 12.23 | 10.43M |
| 2026-09-11 | CNY 12.32 | -3.14% | CNY 12.64 | CNY 12.64 | CNY 12.16 | 11.06M |
| 2026-09-10 | CNY 12.72 | -2.23% | CNY 12.99 | CNY 13.00 | CNY 12.62 | 9.15M |
| 2026-09-09 | CNY 13.01 | -3.13% | CNY 13.31 | CNY 13.39 | CNY 12.96 | 11.35M |
| 2026-09-08 | CNY 13.43 | +1.21% | CNY 13.27 | CNY 13.56 | CNY 13.07 | 11.36M |
| 2026-09-07 | CNY 13.27 | -1.99% | CNY 13.40 | CNY 13.45 | CNY 13.16 | 11.10M |
| 2026-09-04 | CNY 13.54 | +3.12% | CNY 13.20 | CNY 14.19 | CNY 13.15 | 24.17M |
| 2026-09-03 | CNY 13.13 | -0.98% | CNY 13.23 | CNY 13.43 | CNY 12.85 | 14.98M |
| 2026-09-02 | CNY 13.26 | -2.64% | CNY 13.59 | CNY 13.77 | CNY 13.23 | 14.32M |
| 2026-09-01 | CNY 13.62 | +1.64% | CNY 13.35 | CNY 13.71 | CNY 13.25 | 15.28M |
| 2026-08-31 | CNY 13.40 | -6.10% | CNY 14.08 | CNY 14.12 | CNY 13.25 | 21.28M |
| 2026-08-28 | CNY 14.27 | -6.73% | CNY 14.99 | CNY 15.17 | CNY 14.27 | 24.48M |
| 2026-08-27 | CNY 15.30 | +3.94% | CNY 14.45 | CNY 15.44 | CNY 13.84 | 34.75M |
| 2026-08-26 | CNY 14.72 | +6.67% | CNY 13.95 | CNY 14.95 | CNY 13.73 | 32.09M |
| 2026-08-25 | CNY 13.80 | +4.47% | CNY 13.00 | CNY 13.84 | CNY 12.86 | 21.91M |
| 2026-08-24 | CNY 13.21 | -7.69% | CNY 14.34 | CNY 14.38 | CNY 13.12 | 38.80M |
| 2026-08-21 | CNY 14.31 | -7.62% | CNY 14.40 | CNY 14.95 | CNY 13.54 | 52.08M |
| 2026-08-20 | CNY 15.49 | +19.98% | CNY 15.49 | CNY 15.49 | CNY 15.49 | 13.27M |
| 2026-08-19 | CNY 12.91 | -4.44% | CNY 13.39 | CNY 13.65 | CNY 12.89 | 12.54M |
| 2026-08-18 | CNY 13.51 | +0.07% | CNY 13.50 | CNY 13.70 | CNY 13.19 | 10.83M |
| 2026-08-17 | CNY 13.50 | -1.17% | CNY 13.52 | CNY 13.65 | CNY 13.04 | 14.96M |
| 2026-08-14 | CNY 13.66 | +0.74% | CNY 13.50 | CNY 14.16 | CNY 13.31 | 17.60M |
| 2026-08-13 | CNY 13.56 | +1.35% | CNY 13.36 | CNY 13.95 | CNY 13.19 | 15.50M |
| 2026-08-12 | CNY 13.38 | -0.45% | CNY 13.25 | CNY 13.80 | CNY 13.25 | 9.49M |
| 2026-08-11 | CNY 13.44 | +2.13% | CNY 13.21 | CNY 14.00 | CNY 13.01 | 15.73M |
| 2026-08-10 | CNY 13.16 | -0.45% | CNY 13.32 | CNY 13.80 | CNY 13.10 | 15.03M |
| 2026-08-07 | CNY 13.22 | +7.31% | CNY 12.28 | CNY 13.25 | CNY 12.23 | 23.38M |
| 2026-08-06 | CNY 12.32 | -1.99% | CNY 12.60 | CNY 12.66 | CNY 12.20 | 11.03M |
| 2026-08-05 | CNY 12.57 | +0.16% | CNY 12.77 | CNY 12.78 | CNY 12.48 | 13.40M |
| 2026-08-04 | CNY 12.55 | +2.95% | CNY 12.29 | CNY 12.66 | CNY 12.25 | 11.69M |
| 2026-08-03 | CNY 12.19 | -0.73% | CNY 12.32 | CNY 12.42 | CNY 12.11 | 9.87M |
| 2026-07-31 | CNY 12.28 | +2.16% | CNY 12.10 | CNY 12.54 | CNY 12.10 | 10.69M |
| 2026-07-30 | CNY 12.02 | -2.51% | CNY 12.37 | CNY 12.55 | CNY 11.93 | 10.25M |
| 2026-07-29 | CNY 12.33 | +1.90% | CNY 12.24 | CNY 12.34 | CNY 11.95 | 12.72M |
| 2026-07-28 | CNY 12.10 | +0.08% | CNY 11.88 | CNY 12.36 | CNY 11.88 | 13.78M |
| 2026-07-27 | CNY 12.09 | +5.87% | CNY 11.75 | CNY 12.18 | CNY 11.29 | 17.01M |
| 2026-07-24 | CNY 11.42 | -7.61% | CNY 12.24 | CNY 12.30 | CNY 11.41 | 15.49M |
| 2026-07-23 | CNY 12.36 | -2.83% | CNY 12.55 | CNY 12.79 | CNY 12.19 | 13.93M |
| 2026-07-22 | CNY 12.72 | +0.39% | CNY 12.60 | CNY 13.35 | CNY 12.53 | 17.73M |
| 2026-07-21 | CNY 12.67 | -1.93% | CNY 12.87 | CNY 12.95 | CNY 12.01 | 19.08M |
| 2026-07-20 | CNY 12.92 | +0.70% | CNY 12.79 | CNY 13.41 | CNY 12.70 | 19.75M |
| 2026-07-17 | CNY 12.83 | -11.52% | CNY 14.39 | CNY 14.64 | CNY 12.79 | 24.63M |
| 2026-07-16 | CNY 14.50 | +0.76% | CNY 14.39 | CNY 14.80 | CNY 13.95 | 19.97M |
| 2026-07-15 | CNY 14.39 | +5.96% | CNY 13.56 | CNY 14.83 | CNY 13.45 | 22.76M |
| 2026-07-14 | CNY 13.58 | +0.37% | CNY 13.40 | CNY 13.93 | CNY 13.14 | 16.52M |
| 2026-07-13 | CNY 13.53 | -3.01% | CNY 14.01 | CNY 14.31 | CNY 13.42 | 15.62M |
| 2026-07-10 | CNY 13.95 | +3.10% | CNY 13.25 | CNY 14.42 | CNY 13.06 | 19.70M |
| 2026-07-09 | CNY 13.53 | -0.37% | CNY 13.47 | CNY 14.13 | CNY 13.19 | 16.22M |
| 2026-07-08 | CNY 13.58 | -1.16% | CNY 13.86 | CNY 14.44 | CNY 13.57 | 16.55M |
| 2026-07-07 | CNY 13.74 | -5.70% | CNY 14.32 | CNY 14.53 | CNY 13.64 | 17.57M |
| 2026-07-06 | CNY 14.57 | -3.51% | CNY 15.00 | CNY 15.46 | CNY 14.54 | 24.77M |
| 2026-07-03 | CNY 15.10 | +7.24% | CNY 14.20 | CNY 15.21 | CNY 14.05 | 22.93M |
| 2026-07-02 | CNY 14.08 | +1.15% | CNY 13.95 | CNY 14.38 | CNY 13.76 | 20.29M |
| 2026-07-01 | CNY 13.92 | +8.24% | CNY 12.75 | CNY 14.09 | CNY 12.32 | 19.11M |
| 2026-06-30 | CNY 12.86 | -1.15% | CNY 13.09 | CNY 13.28 | CNY 12.72 | 13.96M |
| 2026-06-29 | CNY 13.01 | +5.17% | CNY 12.35 | CNY 13.32 | CNY 12.00 | 15.42M |
| 2026-06-26 | CNY 12.37 | -5.79% | CNY 13.29 | CNY 13.32 | CNY 12.36 | 10.10M |
| 2026-06-25 | CNY 13.13 | -1.43% | CNY 13.32 | CNY 13.40 | CNY 12.73 | 11.01M |
| 2026-06-24 | CNY 13.32 | -2.77% | CNY 13.88 | CNY 14.08 | CNY 13.30 | 12.98M |
| 2026-06-23 | CNY 13.70 | +4.74% | CNY 12.98 | CNY 14.20 | CNY 12.89 | 16.36M |
| 2026-06-22 | CNY 13.08 | -0.76% | CNY 13.19 | CNY 13.22 | CNY 12.45 | 12.82M |
| 2026-06-18 | CNY 13.18 | -1.05% | CNY 13.45 | CNY 13.52 | CNY 13.02 | 12.11M |
| 2026-06-17 | CNY 13.32 | +0.53% | CNY 13.18 | CNY 13.47 | CNY 13.06 | 8.41M |
| 2026-06-16 | CNY 13.25 | -1.12% | CNY 13.51 | CNY 13.51 | CNY 13.02 | 12.45M |
| 2026-06-15 | CNY 13.40 | -0.89% | CNY 13.67 | CNY 13.78 | CNY 13.29 | 10.85M |
| 2026-06-12 | CNY 13.52 | +1.43% | CNY 13.49 | CNY 13.88 | CNY 13.33 | 11.59M |
| 2026-06-11 | CNY 13.33 | -2.70% | CNY 13.91 | CNY 14.00 | CNY 13.29 | 8.71M |
| 2026-06-10 | CNY 13.70 | +0.59% | CNY 13.51 | CNY 13.75 | CNY 13.28 | 9.48M |
| 2026-06-09 | CNY 13.62 | +0.15% | CNY 14.08 | CNY 14.08 | CNY 13.40 | 12.28M |
| 2026-06-08 | CNY 13.60 | -0.95% | CNY 13.68 | CNY 14.25 | CNY 13.38 | 26.82M |
| 2026-06-05 | CNY 13.73 | -15.77% | CNY 16.13 | CNY 16.27 | CNY 13.30 | 38.41M |
| 2026-06-04 | CNY 16.30 | -3.95% | CNY 16.58 | CNY 16.80 | CNY 15.80 | 11.75M |
| 2026-06-03 | CNY 16.97 | -1.45% | CNY 17.20 | CNY 17.47 | CNY 16.31 | 12.29M |
| 2026-06-02 | CNY 17.22 | -1.99% | CNY 17.26 | CNY 17.50 | CNY 16.66 | 9.11M |
| 2026-06-01 | CNY 17.57 | -1.40% | CNY 17.85 | CNY 18.24 | CNY 17.47 | 7.77M |
| 2026-05-29 | CNY 17.82 | -0.94% | CNY 18.08 | CNY 18.27 | CNY 17.19 | 10.78M |
| 2026-05-28 | CNY 17.99 | -3.54% | CNY 18.66 | CNY 18.90 | CNY 17.71 | 10.59M |
| 2026-05-27 | CNY 18.65 | -0.48% | CNY 18.68 | CNY 18.97 | CNY 18.28 | 6.51M |
| 2026-05-26 | CNY 18.74 | -1.37% | CNY 18.86 | CNY 19.24 | CNY 18.37 | 8.62M |