Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
24.39
-0.49 (-1.97%)
Nov 17, 2025, 2:14 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202524.6225.5024.6224.8824.880.61%9,799,964
Nov 13, 202525.1725.1724.3624.7324.73-0.44%7,485,396
Nov 12, 202524.5325.5224.3824.8424.842.18%15,378,954
Nov 11, 202524.5524.6624.0924.3124.31-0.94%6,027,493
Nov 10, 202523.6425.0623.5624.5424.543.63%13,505,720
Nov 7, 202523.2723.8223.0423.6823.681.89%8,808,299
Nov 6, 202523.3923.4623.1523.2423.24-0.60%6,620,089
Nov 5, 202523.5323.7423.1623.3823.38-1.60%6,967,002
Nov 4, 202524.5624.5623.6723.7623.76-3.22%9,840,035
Nov 3, 202524.4324.9524.3524.5524.550.53%7,055,223
Oct 31, 202524.5324.7224.2624.4224.42-0.93%5,353,972
Oct 30, 202525.3425.4024.6524.6524.65-3.30%8,855,981
Oct 29, 202525.3425.5824.9025.4925.49-6,282,751
Oct 28, 202525.1925.5124.8525.4925.490.59%6,567,776
Oct 27, 202525.0225.6224.9125.3425.340.52%6,453,891
Oct 24, 202525.4925.6525.1125.2125.21-0.90%4,831,034
Oct 23, 202525.0825.7625.0025.4425.441.31%7,412,590
Oct 22, 202525.0725.5725.0125.1125.11-5,099,059
Oct 21, 202525.3025.4324.7325.1125.11-0.83%8,348,692
Oct 20, 202524.7025.5024.7025.3225.322.51%12,995,938
Oct 17, 202524.3124.8224.2624.7024.701.19%8,129,750
Oct 16, 202524.0824.6224.0324.4124.411.12%7,535,549
Oct 15, 202524.0724.4224.0424.1424.140.12%5,048,720
Oct 14, 202524.5024.5724.0124.1124.11-1.67%6,478,781
Oct 13, 202524.0025.0023.9924.5224.520.04%6,516,773
Oct 10, 202524.4724.8324.3824.5124.51-0.33%5,706,954
Oct 9, 202524.3524.9123.9324.5924.59-0.24%10,589,468
Sep 30, 202524.4124.8024.1724.6524.650.16%5,713,910
Sep 29, 202524.8224.8624.3124.6124.61-0.85%7,474,443
Sep 26, 202524.5725.0624.3724.8224.820.69%4,860,535
Sep 25, 202525.3225.3224.6324.6524.65-2.53%8,274,933
Sep 24, 202524.5225.5624.4125.2925.293.06%7,464,144
Sep 23, 202524.7524.7524.0924.5424.54-0.85%8,912,996
Sep 22, 202525.2225.5024.5524.7524.75-1.86%6,261,947
Sep 19, 202525.4025.4925.0725.2225.22-0.94%5,367,537
Sep 18, 202526.2326.5625.3825.4625.46-2.90%8,478,252
Sep 17, 202525.5326.5225.4526.2226.221.47%10,674,861
Sep 16, 202525.8526.0125.5525.8425.54-0.08%5,720,482
Sep 15, 202525.7026.0625.5825.8625.560.39%6,620,121
Sep 12, 202526.0626.3525.6525.7625.46-1.60%7,191,837
Sep 11, 202525.5026.2925.0826.1825.882.07%11,042,250
Sep 10, 202525.9026.3125.4825.6525.35-0.93%9,253,655
Sep 9, 202526.0026.5625.6625.8925.59-1.11%11,090,865
Sep 8, 202524.7926.1924.7926.1825.885.27%18,605,216
Sep 5, 202524.9525.0824.4824.8724.58-0.52%11,063,543
Sep 4, 202524.9225.1524.6525.0024.710.28%11,044,211
Sep 3, 202524.5025.3024.3024.9324.642.09%20,391,912
Sep 2, 202523.5824.7023.4224.4224.143.87%27,199,817
Sep 1, 202523.8723.9323.4223.5123.24-0.97%13,432,593
Aug 29, 202523.9924.3323.6123.7423.46-1.00%12,901,690