Beijing Foyou Pharma CO.,LTD (SHA:601089)
China · Delayed Price · Currency is CNY 25.54
+0.69 (2.78%)
At close: Dec 4, 2025
SHA:601089 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.54 | 25.57 | 24.90 | 25.11 | 25.11 | -1.68% | 5,846,500 |
| Dec 4, 2025 | 24.76 | 26.00 | 24.42 | 25.54 | 25.54 | 2.78% | 10,208,600 |
| Dec 3, 2025 | 24.92 | 25.08 | 24.42 | 24.85 | 24.85 | -0.20% | 5,090,000 |
| Dec 2, 2025 | 25.00 | 25.08 | 24.60 | 24.90 | 24.90 | -1.23% | 6,320,064 |
| Dec 1, 2025 | 24.81 | 25.54 | 24.62 | 25.21 | 25.21 | 1.24% | 10,118,000 |
| Nov 28, 2025 | 25.60 | 25.71 | 24.59 | 24.90 | 24.90 | -3.71% | 12,792,740 |
| Nov 27, 2025 | 24.53 | 26.66 | 24.18 | 25.86 | 25.86 | 5.42% | 24,538,190 |
| Nov 26, 2025 | 22.50 | 24.53 | 22.39 | 24.53 | 24.53 | 10.00% | 11,378,540 |
| Nov 25, 2025 | 21.76 | 22.75 | 21.76 | 22.30 | 22.30 | 2.48% | 4,961,700 |
| Nov 24, 2025 | 22.01 | 22.40 | 21.09 | 21.76 | 21.76 | -1.14% | 6,124,682 |
| Nov 21, 2025 | 22.86 | 23.10 | 21.80 | 22.01 | 22.01 | -3.93% | 5,268,200 |
| Nov 20, 2025 | 23.03 | 23.43 | 22.60 | 22.91 | 22.91 | -0.52% | 3,696,700 |
| Nov 19, 2025 | 23.27 | 23.44 | 22.67 | 23.03 | 23.03 | -1.03% | 4,124,200 |
| Nov 18, 2025 | 23.25 | 23.50 | 22.91 | 23.27 | 23.27 | -0.26% | 3,902,039 |
| Nov 17, 2025 | 23.90 | 23.90 | 23.02 | 23.33 | 23.33 | -2.38% | 6,283,300 |
| Nov 14, 2025 | 23.30 | 24.67 | 23.18 | 23.90 | 23.90 | 2.09% | 13,613,800 |
| Nov 13, 2025 | 22.36 | 23.77 | 22.27 | 23.41 | 23.41 | 4.70% | 14,049,580 |
| Nov 12, 2025 | 22.42 | 22.45 | 22.13 | 22.36 | 22.36 | 0.49% | 4,433,900 |
| Nov 11, 2025 | 22.10 | 22.32 | 21.95 | 22.25 | 22.25 | 0.54% | 2,853,500 |
| Nov 10, 2025 | 21.81 | 22.35 | 21.72 | 22.13 | 22.13 | 1.65% | 4,563,600 |
| Nov 7, 2025 | 21.83 | 22.10 | 21.72 | 21.77 | 21.77 | -0.77% | 3,427,200 |
| Nov 6, 2025 | 21.85 | 22.00 | 21.67 | 21.94 | 21.94 | -0.23% | 3,171,822 |
| Nov 5, 2025 | 22.05 | 22.28 | 21.58 | 21.99 | 21.99 | -1.26% | 5,844,300 |
| Nov 4, 2025 | 22.90 | 23.00 | 22.12 | 22.27 | 22.27 | -3.30% | 5,924,900 |
| Nov 3, 2025 | 23.24 | 23.24 | 22.52 | 23.03 | 23.03 | -0.13% | 6,329,222 |
| Oct 31, 2025 | 21.83 | 23.38 | 21.77 | 23.06 | 23.06 | 5.73% | 12,007,040 |
| Oct 30, 2025 | 22.10 | 22.10 | 21.68 | 21.81 | 21.81 | -0.91% | 3,204,700 |
| Oct 29, 2025 | 21.80 | 22.04 | 21.75 | 22.01 | 22.01 | 0.59% | 3,062,081 |
| Oct 28, 2025 | 21.98 | 22.13 | 21.72 | 21.88 | 21.88 | -0.55% | 4,052,510 |
| Oct 27, 2025 | 22.17 | 22.48 | 21.97 | 22.00 | 22.00 | -0.18% | 6,428,881 |
| Oct 24, 2025 | 22.15 | 22.34 | 21.91 | 22.04 | 22.04 | -0.90% | 4,927,030 |
| Oct 23, 2025 | 23.06 | 23.06 | 22.00 | 22.24 | 22.24 | -3.72% | 6,626,110 |
| Oct 22, 2025 | 22.96 | 23.70 | 22.86 | 23.10 | 23.10 | 1.01% | 7,920,500 |
| Oct 21, 2025 | 22.77 | 23.06 | 22.57 | 22.87 | 22.87 | -0.22% | 5,769,653 |
| Oct 20, 2025 | 23.36 | 23.68 | 22.41 | 22.92 | 22.92 | -1.84% | 9,457,099 |
| Oct 17, 2025 | 23.02 | 24.18 | 22.70 | 23.35 | 23.35 | 3.00% | 15,066,480 |
| Oct 16, 2025 | 23.33 | 23.66 | 22.57 | 22.67 | 22.67 | -2.79% | 8,205,693 |
| Oct 15, 2025 | 22.01 | 23.58 | 21.90 | 23.32 | 23.32 | 6.19% | 10,745,600 |
| Oct 14, 2025 | 22.35 | 22.45 | 21.83 | 21.96 | 21.96 | -1.61% | 3,658,400 |
| Oct 13, 2025 | 21.69 | 22.43 | 21.51 | 22.32 | 22.32 | -0.62% | 4,175,600 |
| Oct 10, 2025 | 22.47 | 22.58 | 22.12 | 22.46 | 22.46 | - | 3,774,100 |
| Oct 9, 2025 | 22.32 | 22.55 | 21.97 | 22.46 | 22.46 | 0.49% | 4,162,173 |
| Sep 30, 2025 | 22.36 | 22.61 | 22.23 | 22.35 | 22.35 | -0.04% | 2,792,900 |
| Sep 29, 2025 | 21.91 | 22.38 | 21.56 | 22.36 | 22.36 | 1.91% | 6,055,200 |
| Sep 26, 2025 | 22.53 | 22.53 | 21.88 | 21.94 | 21.94 | -3.56% | 5,802,500 |
| Sep 25, 2025 | 23.31 | 23.40 | 22.67 | 22.75 | 22.75 | -2.40% | 4,916,482 |
| Sep 24, 2025 | 22.00 | 23.36 | 22.00 | 23.31 | 23.31 | 4.48% | 8,481,400 |
| Sep 23, 2025 | 23.81 | 23.85 | 22.09 | 22.31 | 22.31 | -7.08% | 9,106,400 |
| Sep 22, 2025 | 23.38 | 24.32 | 23.25 | 24.01 | 24.01 | 4.03% | 9,769,946 |
| Sep 19, 2025 | 23.46 | 23.73 | 23.02 | 23.08 | 23.08 | -2.16% | 5,220,000 |