Beijing Foyou Pharma CO.,LTD (SHA:601089)
China · Delayed Price · Currency is CNY 23.28
-0.38 (-1.61%)
Last updated: Sep 16, 2025, 2:38 PM CST
SHA:601089 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.40 | 23.97 | 22.88 | 23.65 | - | 1.59% | 5,462,306 |
| Sep 16, 2025 | 23.70 | 23.84 | 23.18 | 23.28 | - | -1.61% | 7,005,382 |
| Sep 15, 2025 | 23.49 | 24.02 | 23.46 | 23.66 | - | 0.17% | 7,926,100 |
| Sep 12, 2025 | 23.05 | 23.94 | 22.65 | 23.62 | - | 2.47% | 14,380,700 |
| Sep 11, 2025 | 22.60 | 23.05 | 21.88 | 23.05 | - | 0.52% | 10,218,442 |
| Sep 10, 2025 | 22.76 | 23.50 | 22.76 | 22.93 | - | - | 8,121,400 |
| Sep 9, 2025 | 23.18 | 23.37 | 22.71 | 22.93 | - | -1.21% | 10,660,539 |
| Sep 8, 2025 | 24.00 | 24.23 | 23.00 | 23.21 | - | -5.30% | 21,518,686 |
| Sep 5, 2025 | 26.00 | 26.34 | 24.42 | 24.51 | - | -9.66% | 29,650,452 |
| Sep 4, 2025 | 27.90 | 27.90 | 26.36 | 27.13 | - | 6.98% | 38,488,240 |
| Sep 3, 2025 | 24.91 | 26.54 | 24.63 | 25.36 | - | 3.59% | 20,881,400 |
| Sep 2, 2025 | 25.06 | 25.55 | 24.18 | 24.48 | - | -1.57% | 14,537,342 |
| Sep 1, 2025 | 24.42 | 25.21 | 24.22 | 24.87 | - | 1.84% | 11,312,100 |
| Aug 29, 2025 | 24.57 | 24.95 | 24.37 | 24.42 | - | -0.61% | 9,763,113 |
| Aug 28, 2025 | 24.74 | 24.91 | 23.94 | 24.57 | - | -0.08% | 8,065,480 |
| Aug 27, 2025 | 25.75 | 25.76 | 24.57 | 24.59 | - | -4.50% | 13,967,013 |
| Aug 26, 2025 | 26.52 | 27.16 | 25.60 | 25.75 | - | -2.83% | 13,775,400 |
| Aug 25, 2025 | 26.27 | 26.53 | 26.00 | 26.50 | - | 1.88% | 13,654,899 |
| Aug 22, 2025 | 26.54 | 26.70 | 25.82 | 26.01 | - | -2.14% | 13,877,784 |
| Aug 21, 2025 | 27.62 | 27.96 | 26.28 | 26.58 | - | -4.11% | 20,487,758 |
| Aug 20, 2025 | 30.00 | 30.30 | 27.72 | 27.72 | - | -10.00% | 24,505,796 |
| Aug 19, 2025 | 30.97 | 32.64 | 30.70 | 30.80 | - | -2.56% | 18,446,614 |
| Aug 18, 2025 | 32.13 | 32.13 | 29.72 | 31.61 | - | -0.19% | 19,141,901 |
| Aug 15, 2025 | 31.26 | 32.60 | 30.48 | 31.67 | - | -0.66% | 20,030,617 |
| Aug 14, 2025 | 31.14 | 33.50 | 31.14 | 31.88 | - | 4.70% | 26,629,181 |
| Aug 13, 2025 | 30.05 | 31.88 | 29.47 | 30.45 | - | -0.62% | 22,037,113 |
| Aug 12, 2025 | 30.99 | 31.50 | 29.79 | 30.64 | - | -1.51% | 18,039,249 |
| Aug 11, 2025 | 30.20 | 31.77 | 27.82 | 31.11 | - | 5.07% | 34,588,154 |
| Aug 8, 2025 | 26.38 | 29.61 | 26.15 | 29.61 | - | 9.99% | 29,207,993 |
| Aug 7, 2025 | 28.72 | 28.99 | 26.70 | 26.92 | - | -4.03% | 27,478,254 |
| Aug 6, 2025 | 27.90 | 28.88 | 27.39 | 28.05 | - | -2.54% | 21,381,342 |
| Aug 5, 2025 | 29.66 | 30.00 | 27.77 | 28.78 | - | -1.40% | 34,060,700 |
| Aug 4, 2025 | 28.00 | 29.19 | 27.84 | 29.19 | - | 9.98% | 30,636,444 |
| Aug 1, 2025 | 25.70 | 26.54 | 25.66 | 26.54 | - | 9.99% | 10,133,137 |
| Jul 31, 2025 | 24.31 | 25.96 | 23.90 | 24.13 | - | 0.79% | 25,095,023 |
| Jul 30, 2025 | 23.50 | 25.18 | 22.59 | 23.94 | - | 4.54% | 27,283,489 |
| Jul 29, 2025 | 20.82 | 22.90 | 20.71 | 22.90 | - | 9.99% | 17,691,485 |
| Jul 28, 2025 | 20.80 | 21.01 | 20.67 | 20.82 | - | 0.10% | 7,255,181 |
| Jul 25, 2025 | 21.23 | 21.32 | 20.72 | 20.80 | - | -2.48% | 11,109,113 |
| Jul 24, 2025 | 22.00 | 22.20 | 21.00 | 21.33 | - | -0.23% | 12,362,142 |
| Jul 23, 2025 | 21.80 | 21.99 | 21.11 | 21.38 | - | -3.35% | 13,171,890 |
| Jul 22, 2025 | 21.85 | 23.38 | 21.49 | 22.12 | - | 0.55% | 22,942,891 |
| Jul 21, 2025 | 19.92 | 22.00 | 19.60 | 22.00 | - | 10.00% | 27,179,719 |
| Jul 18, 2025 | 19.50 | 20.16 | 18.90 | 20.00 | - | 2.04% | 15,996,286 |
| Jul 17, 2025 | 18.74 | 19.72 | 18.64 | 19.60 | - | 4.98% | 19,538,782 |
| Jul 16, 2025 | 18.35 | 18.77 | 18.20 | 18.67 | - | 1.19% | 7,843,600 |
| Jul 15, 2025 | 18.35 | 18.50 | 18.14 | 18.45 | - | 0.16% | 6,348,200 |
| Jul 14, 2025 | 18.11 | 18.50 | 18.08 | 18.42 | - | 1.38% | 6,260,558 |
| Jul 11, 2025 | 18.38 | 18.67 | 18.14 | 18.17 | - | -1.94% | 8,205,200 |
| Jul 10, 2025 | 18.32 | 18.84 | 18.24 | 18.53 | - | 1.48% | 11,188,300 |