Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
25.21
-0.23 (-0.90%)
Oct 24, 2025, 3:00 PM CST
Yifeng Pharmacy Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.49 | 25.65 | 25.11 | 25.21 | 25.21 | -0.90% | 4,831,034 |
| Oct 23, 2025 | 25.08 | 25.76 | 25.00 | 25.44 | 25.44 | 1.31% | 7,412,590 |
| Oct 22, 2025 | 25.07 | 25.57 | 25.01 | 25.11 | 25.11 | - | 5,099,059 |
| Oct 21, 2025 | 25.30 | 25.43 | 24.73 | 25.11 | 25.11 | -0.83% | 8,348,692 |
| Oct 20, 2025 | 24.70 | 25.50 | 24.70 | 25.32 | 25.32 | 2.51% | 12,995,938 |
| Oct 17, 2025 | 24.31 | 24.82 | 24.26 | 24.70 | 24.70 | 1.19% | 8,129,750 |
| Oct 16, 2025 | 24.08 | 24.62 | 24.03 | 24.41 | 24.41 | 1.12% | 7,535,549 |
| Oct 15, 2025 | 24.07 | 24.42 | 24.04 | 24.14 | 24.14 | 0.12% | 5,048,720 |
| Oct 14, 2025 | 24.50 | 24.57 | 24.01 | 24.11 | 24.11 | -1.67% | 6,478,781 |
| Oct 13, 2025 | 24.00 | 25.00 | 23.99 | 24.52 | 24.52 | 0.04% | 6,516,773 |
| Oct 10, 2025 | 24.47 | 24.83 | 24.38 | 24.51 | 24.51 | -0.33% | 5,706,954 |
| Oct 9, 2025 | 24.35 | 24.91 | 23.93 | 24.59 | 24.59 | -0.24% | 10,589,468 |
| Sep 30, 2025 | 24.41 | 24.80 | 24.17 | 24.65 | 24.65 | 0.16% | 5,713,910 |
| Sep 29, 2025 | 24.82 | 24.86 | 24.31 | 24.61 | 24.61 | -0.85% | 7,474,443 |
| Sep 26, 2025 | 24.57 | 25.06 | 24.37 | 24.82 | 24.82 | 0.69% | 4,860,535 |
| Sep 25, 2025 | 25.32 | 25.32 | 24.63 | 24.65 | 24.65 | -2.53% | 8,274,933 |
| Sep 24, 2025 | 24.52 | 25.56 | 24.41 | 25.29 | 25.29 | 3.06% | 7,464,144 |
| Sep 23, 2025 | 24.75 | 24.75 | 24.09 | 24.54 | 24.54 | -0.85% | 8,912,996 |
| Sep 22, 2025 | 25.22 | 25.50 | 24.55 | 24.75 | 24.75 | -1.86% | 6,261,947 |
| Sep 19, 2025 | 25.40 | 25.49 | 25.07 | 25.22 | 25.22 | -0.94% | 5,367,537 |
| Sep 18, 2025 | 26.23 | 26.56 | 25.38 | 25.46 | 25.46 | -2.90% | 8,478,252 |
| Sep 17, 2025 | 25.53 | 26.52 | 25.45 | 26.22 | 26.22 | 1.47% | 10,674,861 |
| Sep 16, 2025 | 25.85 | 26.01 | 25.55 | 25.84 | 25.54 | -0.08% | 5,720,482 |
| Sep 15, 2025 | 25.70 | 26.06 | 25.58 | 25.86 | 25.56 | 0.39% | 6,620,121 |
| Sep 12, 2025 | 26.06 | 26.35 | 25.65 | 25.76 | 25.46 | -1.60% | 7,191,837 |
| Sep 11, 2025 | 25.50 | 26.29 | 25.08 | 26.18 | 25.88 | 2.07% | 11,042,250 |
| Sep 10, 2025 | 25.90 | 26.31 | 25.48 | 25.65 | 25.35 | -0.93% | 9,253,655 |
| Sep 9, 2025 | 26.00 | 26.56 | 25.66 | 25.89 | 25.59 | -1.11% | 11,090,865 |
| Sep 8, 2025 | 24.79 | 26.19 | 24.79 | 26.18 | 25.88 | 5.27% | 18,605,216 |
| Sep 5, 2025 | 24.95 | 25.08 | 24.48 | 24.87 | 24.58 | -0.52% | 11,063,543 |
| Sep 4, 2025 | 24.92 | 25.15 | 24.65 | 25.00 | 24.71 | 0.28% | 11,044,211 |
| Sep 3, 2025 | 24.50 | 25.30 | 24.30 | 24.93 | 24.64 | 2.09% | 20,391,912 |
| Sep 2, 2025 | 23.58 | 24.70 | 23.42 | 24.42 | 24.14 | 3.87% | 27,199,817 |
| Sep 1, 2025 | 23.87 | 23.93 | 23.42 | 23.51 | 23.24 | -0.97% | 13,432,593 |
| Aug 29, 2025 | 23.99 | 24.33 | 23.61 | 23.74 | 23.46 | -1.00% | 12,901,690 |
| Aug 28, 2025 | 23.59 | 23.98 | 23.48 | 23.98 | 23.70 | 1.52% | 10,470,519 |
| Aug 27, 2025 | 24.08 | 24.19 | 23.61 | 23.62 | 23.35 | -1.79% | 10,974,513 |
| Aug 26, 2025 | 24.12 | 24.20 | 23.85 | 24.05 | 23.77 | -0.33% | 9,557,845 |
| Aug 25, 2025 | 24.50 | 24.53 | 23.80 | 24.13 | 23.85 | -1.67% | 15,045,916 |
| Aug 22, 2025 | 24.49 | 24.59 | 24.37 | 24.54 | 24.26 | 0.20% | 6,899,884 |
| Aug 21, 2025 | 24.30 | 24.69 | 24.24 | 24.49 | 24.21 | 0.91% | 8,809,953 |
| Aug 20, 2025 | 24.06 | 24.30 | 23.79 | 24.27 | 23.99 | 0.87% | 5,870,647 |
| Aug 19, 2025 | 23.88 | 24.36 | 23.80 | 24.06 | 23.78 | 0.80% | 9,419,876 |
| Aug 18, 2025 | 23.41 | 23.95 | 23.35 | 23.87 | 23.59 | 2.14% | 10,093,091 |
| Aug 15, 2025 | 23.67 | 23.70 | 23.22 | 23.37 | 23.10 | -1.43% | 11,248,270 |
| Aug 14, 2025 | 23.81 | 24.06 | 23.69 | 23.71 | 23.43 | -0.42% | 7,007,139 |
| Aug 13, 2025 | 24.00 | 24.13 | 23.68 | 23.81 | 23.53 | -0.25% | 6,210,101 |
| Aug 12, 2025 | 24.05 | 24.11 | 23.80 | 23.87 | 23.59 | -0.75% | 5,386,529 |
| Aug 11, 2025 | 23.85 | 24.09 | 23.64 | 24.05 | 23.77 | 0.50% | 6,797,456 |
| Aug 8, 2025 | 23.95 | 24.83 | 23.88 | 23.93 | 23.65 | -0.13% | 7,754,511 |