Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
24.29
+0.31 (1.29%)
Mar 26, 2026, 11:15 AM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202623.6724.5923.4523.98-1.31%10,630,177
Mar 24, 202623.6723.9023.3823.6723.670.77%6,780,337
Mar 23, 202624.4024.5023.3223.4923.49-3.93%7,745,804
Mar 20, 202623.9724.9823.8424.4524.452.60%8,973,635
Mar 19, 202624.3324.6123.7423.8323.83-2.81%8,695,213
Mar 18, 202624.6024.8024.3324.5224.52-0.61%6,021,271
Mar 17, 202624.6025.1524.5824.6724.670.33%7,510,569
Mar 16, 202624.5625.3324.4724.5924.59-15,907,600
Mar 13, 202624.3125.1624.2824.5924.590.45%10,506,960
Mar 12, 202624.0724.6023.9624.4824.482.26%9,043,027
Mar 11, 202623.7024.1023.5623.9423.940.63%8,723,922
Mar 10, 202624.0024.4023.6623.7923.79-0.92%7,765,479
Mar 9, 202623.6924.1823.4224.0124.011.01%8,799,054
Mar 6, 202623.2523.8523.1423.7723.772.28%5,871,497
Mar 5, 202623.6023.6623.0323.2423.24-0.30%9,402,405
Mar 4, 202623.7023.9723.1223.3123.31-2.47%11,061,390
Mar 3, 202623.9324.4023.7523.9023.90-0.29%8,988,624
Mar 2, 202624.0124.3523.7423.9723.97-1.36%7,477,089
Feb 27, 202624.1924.8724.0924.3024.300.25%8,980,416
Feb 26, 202624.4524.5523.8424.2424.240.17%9,182,255
Feb 25, 202624.2924.8024.1224.2024.20-0.37%8,800,463
Feb 24, 202624.4224.5224.1024.2924.29-0.45%4,864,623
Feb 13, 202625.0025.0024.3424.4024.40-1.69%6,938,099
Feb 12, 202625.2025.2324.7024.8224.82-1.39%10,320,290
Feb 11, 202625.3025.5024.8025.1725.17-0.83%10,151,480
Feb 10, 202625.6525.6525.2425.3825.38-0.16%6,064,217
Feb 9, 202625.5025.7225.1125.4225.420.91%9,807,969
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