Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	23.67	23.86	23.03	23.08	-	-2.66%	9,006,904
Aug 26, 2026	23.80	24.03	23.50	23.71	23.71	-0.38%	6,596,825
Aug 25, 2026	23.71	23.97	23.49	23.80	23.80	0.63%	7,859,005
Aug 24, 2026	23.86	24.10	23.40	23.65	23.65	-1.17%	10,592,160
Aug 21, 2026	24.13	24.15	23.72	23.93	23.93	-0.83%	6,439,170
Aug 20, 2026	24.16	24.80	24.00	24.13	24.13	0.67%	7,553,687
Aug 19, 2026	24.06	24.30	23.81	23.97	23.97	-0.13%	7,732,568
Aug 18, 2026	23.81	24.34	23.81	24.00	24.00	-	5,675,301
Aug 17, 2026	23.95	24.12	23.31	24.00	24.00	-0.12%	13,722,220
Aug 14, 2026	23.84	24.42	23.70	24.03	24.03	-	9,744,780
Aug 13, 2026	23.80	24.58	23.48	24.03	24.03	-	16,070,090
Aug 12, 2026	24.76	24.88	23.99	24.03	24.03	-2.48%	17,003,330
Aug 11, 2026	23.69	25.77	23.40	24.64	24.64	5.16%	32,119,320
Aug 10, 2026	22.12	23.64	21.92	23.43	23.43	5.78%	18,509,500
Aug 7, 2026	22.39	22.44	21.87	22.15	22.15	-1.42%	13,534,860
Aug 6, 2026	22.61	22.79	21.84	22.47	22.47	-0.66%	15,331,950
Aug 5, 2026	22.40	22.85	22.18	22.62	22.62	0.80%	13,401,415
Aug 4, 2026	22.69	22.86	21.83	22.44	22.44	-1.19%	17,069,059
Aug 3, 2026	22.51	23.04	22.44	22.71	22.71	-0.09%	8,875,167
Jul 31, 2026	22.30	22.97	22.28	22.73	22.73	0.13%	10,895,249
Jul 30, 2026	22.70	23.26	22.50	22.70	22.70	-	12,588,570
Jul 29, 2026	22.60	22.96	22.22	22.70	22.70	1.02%	11,913,868
Jul 28, 2026	22.28	22.56	21.85	22.47	22.47	1.49%	7,885,213
Jul 27, 2026	21.83	22.43	21.55	22.14	22.14	1.65%	11,414,740
Jul 24, 2026	22.10	22.18	21.63	21.78	21.78	-1.00%	6,416,750
Jul 23, 2026	21.75	22.14	21.40	22.00	22.00	1.10%	9,338,915
Jul 22, 2026	21.77	21.83	21.05	21.76	21.76	0.46%	14,743,403
Jul 21, 2026	21.16	22.50	21.16	21.66	21.66	0.60%	18,376,525
Jul 20, 2026	20.78	21.93	20.38	21.53	21.53	3.36%	18,028,904
Jul 17, 2026	21.33	21.78	20.63	20.83	20.83	-2.80%	18,920,311
Jul 16, 2026	21.15	21.65	21.06	21.43	21.43	-0.14%	14,823,570
Jul 15, 2026	21.11	21.69	21.00	21.46	21.46	0.52%	14,708,470
Jul 14, 2026	20.60	22.00	20.60	21.35	21.35	3.14%	17,879,154
Jul 13, 2026	20.15	21.00	19.99	20.70	20.70	2.93%	14,500,370
Jul 10, 2026	20.01	20.62	19.80	20.11	20.11	-0.15%	9,925,596
Jul 9, 2026	20.11	20.44	19.75	20.14	20.14	-0.49%	8,705,550
Jul 8, 2026	20.12	20.75	19.87	20.24	20.24	0.35%	9,730,003
Jul 7, 2026	20.15	20.45	19.92	20.17	20.17	0.45%	10,770,666
Jul 6, 2026	19.80	20.36	19.63	20.08	20.08	0.60%	11,886,262
Jul 3, 2026	19.37	20.20	19.28	19.96	19.96	3.58%	15,171,728
Jul 2, 2026	19.15	19.75	18.98	19.27	19.27	1.26%	18,216,279
Jul 1, 2026	17.96	19.15	17.81	19.03	19.03	5.84%	18,551,658
Jun 30, 2026	18.88	18.92	17.94	17.98	17.98	-4.77%	10,902,527
Jun 29, 2026	18.17	19.58	17.68	18.88	18.88	3.85%	20,119,780
Jun 26, 2026	18.70	18.75	18.16	18.18	18.18	-2.83%	6,745,594
Jun 25, 2026	18.81	19.08	18.45	18.71	18.71	-0.69%	8,947,614
Jun 24, 2026	19.40	20.02	19.05	19.24	18.84	-1.64%	16,498,020
Jun 23, 2026	19.70	20.30	19.48	19.56	19.15	-0.96%	7,491,746
Jun 22, 2026	19.80	19.83	19.25	19.75	19.34	-0.75%	9,641,701
Jun 18, 2026	19.70	20.03	19.46	19.90	19.49	0.61%	7,962,000