Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
25.76
-0.42 (-1.60%)
Sep 12, 2025, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.0626.3525.6525.7625.76-1.60%7,191,837
Sep 11, 202525.5026.2925.0826.1826.182.07%11,042,250
Sep 10, 202525.9026.3125.4825.6525.65-0.93%9,253,655
Sep 9, 202526.0026.5625.6625.8925.89-1.11%11,090,865
Sep 8, 202524.7926.1924.7926.1826.185.27%18,605,216
Sep 5, 202524.9525.0824.4824.8724.87-0.52%11,063,543
Sep 4, 202524.9225.1524.6525.0025.000.28%11,044,211
Sep 3, 202524.5025.3024.3024.9324.932.09%20,391,912
Sep 2, 202523.5824.7023.4224.4224.423.87%27,199,817
Sep 1, 202523.8723.9323.4223.5123.51-0.97%13,432,593
Aug 29, 202523.9924.3323.6123.7423.74-1.00%12,901,690
Aug 28, 202523.5923.9823.4823.9823.981.52%10,470,519
Aug 27, 202524.0824.1923.6123.6223.62-1.79%10,974,513
Aug 26, 202524.1224.2023.8524.0524.05-0.33%9,557,845
Aug 25, 202524.5024.5323.8024.1324.13-1.67%15,045,916
Aug 22, 202524.4924.5924.3724.5424.540.20%6,899,884
Aug 21, 202524.3024.6924.2424.4924.490.91%8,809,953
Aug 20, 202524.0624.3023.7924.2724.270.87%5,870,647
Aug 19, 202523.8824.3623.8024.0624.060.80%9,419,876
Aug 18, 202523.4123.9523.3523.8723.872.14%10,093,091
Aug 15, 202523.6723.7023.2223.3723.37-1.43%11,248,270
Aug 14, 202523.8124.0623.6923.7123.71-0.42%7,007,139
Aug 13, 202524.0024.1323.6823.8123.81-0.25%6,210,101
Aug 12, 202524.0524.1123.8023.8723.87-0.75%5,386,529
Aug 11, 202523.8524.0923.6424.0524.050.50%6,797,456
Aug 8, 202523.9524.8323.8823.9323.93-0.13%7,754,511
Aug 7, 202524.4024.6623.8323.9623.96-2.20%8,991,820
Aug 6, 202524.5024.5724.2624.5024.500.20%5,993,871
Aug 5, 202524.6024.7024.3124.4524.45-0.61%3,744,679
Aug 4, 202524.1224.7923.9124.6024.601.61%6,747,917
Aug 1, 202523.7524.3523.7424.2124.212.11%8,129,602
Jul 31, 202524.1224.1523.7023.7123.71-2.11%8,676,113
Jul 30, 202523.8524.3623.7624.2224.221.55%8,613,540
Jul 29, 202523.9224.0523.6023.8523.85-0.29%13,614,745
Jul 28, 202524.5024.5823.8823.9223.92-2.13%10,857,428
Jul 25, 202524.4024.8824.2724.4424.440.33%9,363,392
Jul 24, 202523.9524.5023.8624.3624.361.67%10,758,726
Jul 23, 202524.0024.1823.7823.9623.960.13%11,266,397
Jul 22, 202523.8424.1923.7523.9323.930.38%13,266,219
Jul 21, 202523.5624.0823.5623.8423.840.68%8,262,153
Jul 18, 202523.6123.8523.5123.6823.680.34%7,435,029
Jul 17, 202523.9024.1523.4323.6023.60-1.26%8,832,808
Jul 16, 202523.3123.9523.3123.9023.902.53%6,305,980
Jul 15, 202524.2924.3423.2823.3123.31-4.03%13,534,050
Jul 14, 202524.4324.5024.2824.2924.29-0.70%3,845,769
Jul 11, 202524.7824.8724.4424.4624.46-1.41%4,279,305
Jul 10, 202524.4525.0024.3524.8124.811.51%5,880,074
Jul 9, 202524.6824.7524.3024.4424.44-1.05%5,017,532
Jul 8, 202524.8324.9924.5324.7024.70-0.64%5,416,609
Jul 7, 202524.9025.0824.4524.8624.86-0.52%6,499,205