Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
25.19
-0.18 (-0.71%)
At close: Feb 6, 2026

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.4625.7725.0325.1925.19-0.71%14,334,410
Feb 5, 202624.9625.8024.7625.3725.372.46%24,332,840
Feb 4, 202623.5024.8023.3824.7624.764.96%18,065,830
Feb 3, 202623.0223.7323.0223.5923.592.70%11,061,890
Feb 2, 202623.8923.8922.9022.9722.97-3.85%20,286,950
Jan 30, 202624.1324.6523.8023.8923.89-1.16%15,017,450
Jan 29, 202623.9424.5323.3424.1724.170.50%13,563,120
Jan 28, 202623.8824.4423.6224.0524.050.33%13,461,499
Jan 27, 202624.4024.7023.8323.9723.97-2.28%14,350,976
Jan 26, 202624.7024.9423.7024.5324.53-1.13%39,468,550
Jan 23, 202624.0024.8124.0024.8124.8110.02%28,432,690
Jan 22, 202622.0822.5622.0322.5522.551.76%7,038,568
Jan 21, 202622.2522.3922.0522.1622.16-0.40%5,873,874
Jan 20, 202622.5922.6022.0222.2522.25-1.33%11,975,400
Jan 19, 202622.0022.6121.9022.5522.552.55%12,499,450
Jan 16, 202622.4622.6521.9121.9921.99-2.27%7,930,986
Jan 15, 202622.6822.8022.4622.5022.50-1.32%6,982,261
Jan 14, 202622.4323.1422.3322.8022.801.69%14,047,610
Jan 13, 202622.1022.8722.1022.4222.421.91%15,774,000
Jan 12, 202622.2622.2622.0022.0022.00-0.95%10,688,690
Jan 9, 202622.0722.3022.0222.2122.210.59%8,284,452
Jan 8, 202622.1022.2822.0122.0822.08-0.45%6,144,057
Jan 7, 202622.0522.3821.8922.1822.180.27%10,616,830
Jan 6, 202621.9122.2921.6522.1222.121.14%12,476,990
Jan 5, 202621.7221.9021.6121.8721.870.69%8,597,964
Dec 31, 202521.6621.9421.4521.7221.720.28%7,447,392
Dec 30, 202522.0922.1121.6021.6621.66-1.41%10,043,420
Dec 29, 202522.4322.4721.9521.9721.97-2.31%8,790,194
Dec 26, 202522.5622.7522.3022.4922.49-0.04%6,341,169
Dec 25, 202522.4022.5822.1822.5022.501.08%6,338,370
Dec 24, 202522.3922.4822.0722.2622.260.27%5,113,711
Dec 23, 202522.1322.4222.0422.2022.200.63%7,570,266
Dec 22, 202522.2022.2021.8822.0622.06-0.68%9,230,859
Dec 19, 202522.1322.5021.7822.2122.210.59%14,187,450
Dec 18, 202521.5222.2021.4822.0822.082.08%11,446,070
Dec 17, 202521.0421.7520.8121.6321.632.41%14,296,268
Dec 16, 202521.5121.5620.9821.1221.12-1.72%15,115,713
Dec 15, 202522.2022.2621.3521.4921.49-3.72%16,232,330
Dec 12, 202522.5022.5622.2022.3222.32-0.89%10,658,300
Dec 11, 202522.7322.9022.4122.5222.52-0.88%8,267,419
Dec 10, 202522.9623.0022.5622.7222.72-0.83%7,901,977
Dec 9, 202523.0623.2522.8422.9122.91-0.82%6,096,633
Dec 8, 202523.3223.4523.0023.1023.10-0.94%6,641,370
Dec 5, 202523.2523.3722.9523.3223.32-0.09%6,463,584
Dec 4, 202523.5023.5323.1623.3423.34-0.89%5,033,420
Dec 3, 202523.4223.7523.0523.5523.550.34%10,926,730
Dec 2, 202522.6023.6422.6023.4723.473.76%16,980,040
Dec 1, 202522.5422.6222.1722.6222.62-11,113,550
Nov 28, 202522.9723.0222.4522.6222.62-1.44%7,649,380
Nov 27, 202523.3223.3522.9322.9522.95-1.50%7,611,200