Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.45	24.55	23.84	24.24	24.24	0.17%	9,182,255
Feb 25, 2026	24.29	24.80	24.12	24.20	24.20	-0.37%	8,800,463
Feb 24, 2026	24.42	24.52	24.10	24.29	24.29	-0.45%	4,864,623
Feb 13, 2026	25.00	25.00	24.34	24.40	24.40	-1.69%	6,938,099
Feb 12, 2026	25.20	25.23	24.70	24.82	24.82	-1.39%	10,320,290
Feb 11, 2026	25.30	25.50	24.80	25.17	25.17	-0.83%	10,151,480
Feb 10, 2026	25.65	25.65	25.24	25.38	25.38	-0.16%	6,064,217
Feb 9, 2026	25.50	25.72	25.11	25.42	25.42	0.91%	9,807,969
Feb 6, 2026	25.46	25.77	25.03	25.19	25.19	-0.71%	14,334,410
Feb 5, 2026	24.96	25.80	24.76	25.37	25.37	2.46%	24,332,840
Feb 4, 2026	23.50	24.80	23.38	24.76	24.76	4.96%	18,065,830
Feb 3, 2026	23.02	23.73	23.02	23.59	23.59	2.70%	11,061,890
Feb 2, 2026	23.89	23.89	22.90	22.97	22.97	-3.85%	20,286,950
Jan 30, 2026	24.13	24.65	23.80	23.89	23.89	-1.16%	15,017,450
Jan 29, 2026	23.94	24.53	23.34	24.17	24.17	0.50%	13,563,120
Jan 28, 2026	23.88	24.44	23.62	24.05	24.05	0.33%	13,461,499
Jan 27, 2026	24.40	24.70	23.83	23.97	23.97	-2.28%	14,350,976
Jan 26, 2026	24.70	24.94	23.70	24.53	24.53	-1.13%	39,468,550
Jan 23, 2026	24.00	24.81	24.00	24.81	24.81	10.02%	28,432,690
Jan 22, 2026	22.08	22.56	22.03	22.55	22.55	1.76%	7,038,568
Jan 21, 2026	22.25	22.39	22.05	22.16	22.16	-0.40%	5,873,874
Jan 20, 2026	22.59	22.60	22.02	22.25	22.25	-1.33%	11,975,400
Jan 19, 2026	22.00	22.61	21.90	22.55	22.55	2.55%	12,499,450
Jan 16, 2026	22.46	22.65	21.91	21.99	21.99	-2.27%	7,930,986
Jan 15, 2026	22.68	22.80	22.46	22.50	22.50	-1.32%	6,982,261
Jan 14, 2026	22.43	23.14	22.33	22.80	22.80	1.69%	14,047,610
Jan 13, 2026	22.10	22.87	22.10	22.42	22.42	1.91%	15,774,000
Jan 12, 2026	22.26	22.26	22.00	22.00	22.00	-0.95%	10,688,690
Jan 9, 2026	22.07	22.30	22.02	22.21	22.21	0.59%	8,284,452
Jan 8, 2026	22.10	22.28	22.01	22.08	22.08	-0.45%	6,144,057
Jan 7, 2026	22.05	22.38	21.89	22.18	22.18	0.27%	10,616,830
Jan 6, 2026	21.91	22.29	21.65	22.12	22.12	1.14%	12,476,990
Jan 5, 2026	21.72	21.90	21.61	21.87	21.87	0.69%	8,597,964
Dec 31, 2025	21.66	21.94	21.45	21.72	21.72	0.28%	7,447,392
Dec 30, 2025	22.09	22.11	21.60	21.66	21.66	-1.41%	10,043,420
Dec 29, 2025	22.43	22.47	21.95	21.97	21.97	-2.31%	8,790,194
Dec 26, 2025	22.56	22.75	22.30	22.49	22.49	-0.04%	6,341,169
Dec 25, 2025	22.40	22.58	22.18	22.50	22.50	1.08%	6,338,370
Dec 24, 2025	22.39	22.48	22.07	22.26	22.26	0.27%	5,113,711
Dec 23, 2025	22.13	22.42	22.04	22.20	22.20	0.63%	7,570,266
Dec 22, 2025	22.20	22.20	21.88	22.06	22.06	-0.68%	9,230,859
Dec 19, 2025	22.13	22.50	21.78	22.21	22.21	0.59%	14,187,450
Dec 18, 2025	21.52	22.20	21.48	22.08	22.08	2.08%	11,446,070
Dec 17, 2025	21.04	21.75	20.81	21.63	21.63	2.41%	14,296,268
Dec 16, 2025	21.51	21.56	20.98	21.12	21.12	-1.72%	15,115,713
Dec 15, 2025	22.20	22.26	21.35	21.49	21.49	-3.72%	16,232,330
Dec 12, 2025	22.50	22.56	22.20	22.32	22.32	-0.89%	10,658,300
Dec 11, 2025	22.73	22.90	22.41	22.52	22.52	-0.88%	8,267,419
Dec 10, 2025	22.96	23.00	22.56	22.72	22.72	-0.83%	7,901,977
Dec 9, 2025	23.06	23.25	22.84	22.91	22.91	-0.82%	6,096,633