Beijing Foyou Pharma CO.,LTD (SHA:601089)
China · Delayed Price · Currency is CNY 26.01
-0.57 (-2.14%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:601089 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 18.45 | 18.60 | 18.19 | 18.26 | - | -1.56% | 8,062,429 |
| Jul 8, 2025 | 18.45 | 19.20 | 18.30 | 18.55 | - | -1.96% | 19,734,573 |
| Jul 7, 2025 | 17.41 | 18.92 | 17.41 | 18.92 | - | 10.00% | 14,595,546 |
| Jul 4, 2025 | 17.24 | 17.26 | 17.03 | 17.20 | - | 0.17% | 4,692,800 |
| Jul 3, 2025 | 16.80 | 17.23 | 16.74 | 17.17 | - | 1.96% | 6,520,487 |
| Jul 2, 2025 | 17.00 | 17.14 | 16.75 | 16.84 | - | -1.06% | 5,360,600 |
| Jul 1, 2025 | 16.77 | 17.02 | 16.61 | 17.02 | - | 2.04% | 7,738,380 |
| Jun 30, 2025 | 16.58 | 16.71 | 16.43 | 16.68 | - | 0.79% | 5,945,400 |
| Jun 27, 2025 | 16.43 | 16.60 | 16.36 | 16.55 | - | 0.36% | 6,042,200 |
| Jun 26, 2025 | 16.65 | 16.75 | 16.39 | 16.49 | - | -1.67% | 9,019,100 |
| Jun 25, 2025 | 17.01 | 17.10 | 16.60 | 16.77 | - | -2.10% | 13,753,300 |
| Jun 24, 2025 | 17.66 | 17.69 | 16.93 | 17.13 | - | -2.84% | 19,030,000 |
| Jun 23, 2025 | 18.33 | 18.70 | 17.60 | 17.63 | - | -5.72% | 17,921,900 |
| Jun 20, 2025 | 17.78 | 19.28 | 17.70 | 18.70 | - | 1.08% | 22,945,742 |
| Jun 19, 2025 | 18.86 | 19.38 | 17.91 | 18.50 | - | -1.39% | 28,812,777 |
| Jun 18, 2025 | 17.00 | 18.76 | 16.91 | 18.76 | - | 10.03% | 14,352,604 |
| Jun 17, 2025 | 17.41 | 17.55 | 16.93 | 17.05 | - | -2.29% | 6,164,165 |