Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.70	20.03	19.46	19.90	19.90	0.61%	7,962,000
Jun 17, 2026	20.12	20.16	19.68	19.78	19.78	-2.08%	7,139,045
Jun 16, 2026	20.83	20.89	20.01	20.20	20.20	-3.40%	11,952,722
Jun 15, 2026	21.55	22.09	20.82	20.91	20.91	-3.86%	17,624,120
Jun 12, 2026	20.83	21.88	20.60	21.75	21.75	4.47%	17,934,819
Jun 11, 2026	21.15	21.25	20.54	20.82	20.82	-1.47%	6,744,074
Jun 10, 2026	20.61	21.32	20.50	21.13	21.13	2.13%	15,465,708
Jun 9, 2026	20.47	21.08	20.34	20.69	20.69	0.98%	10,848,805
Jun 8, 2026	19.81	20.49	19.70	20.49	20.49	2.96%	18,128,773
Jun 5, 2026	19.78	20.34	19.70	19.90	19.90	1.02%	11,664,090
Jun 4, 2026	20.16	20.21	19.62	19.70	19.70	-2.04%	9,120,641
Jun 3, 2026	20.49	20.60	19.88	20.11	20.11	-2.00%	11,340,202
Jun 2, 2026	20.85	21.03	20.36	20.52	20.52	-1.96%	9,200,880
Jun 1, 2026	20.85	21.16	20.65	20.93	20.93	-0.99%	11,912,080
May 29, 2026	20.98	21.49	20.74	21.14	21.14	0.28%	10,262,255
May 28, 2026	20.96	21.25	20.77	21.08	21.08	0.43%	6,264,396
May 27, 2026	21.29	21.45	20.66	20.99	20.99	-1.69%	11,354,091
May 26, 2026	20.86	21.64	20.75	21.35	21.35	2.10%	15,518,028
May 25, 2026	20.80	21.07	20.51	20.91	20.91	0.67%	13,927,720
May 22, 2026	21.31	21.48	20.76	20.77	20.77	-2.49%	12,469,643
May 21, 2026	21.80	22.14	21.25	21.30	21.30	-2.38%	10,358,773
May 20, 2026	22.15	22.41	21.75	21.82	21.82	-2.33%	8,748,310
May 19, 2026	21.91	22.75	21.82	22.34	22.34	0.95%	18,383,770
May 18, 2026	22.85	22.85	20.80	22.13	22.13	-3.91%	41,604,120
May 15, 2026	23.65	23.75	22.86	23.03	23.03	-2.58%	10,753,497
May 14, 2026	23.39	23.86	23.23	23.64	23.64	1.03%	9,273,922
May 13, 2026	23.33	23.60	23.13	23.40	23.40	0.30%	9,885,078
May 12, 2026	23.09	23.46	22.82	23.33	23.33	1.00%	14,846,429
May 11, 2026	22.40	23.99	22.22	23.10	23.10	3.96%	29,567,970
May 8, 2026	22.33	22.54	22.10	22.22	22.22	-0.40%	12,714,571
May 7, 2026	22.93	23.12	22.28	22.31	22.31	-2.53%	16,691,569
May 6, 2026	23.20	23.32	22.85	22.89	22.89	-1.34%	11,028,735
Apr 30, 2026	23.30	23.76	23.09	23.20	23.20	-0.98%	8,849,642
Apr 29, 2026	23.24	23.62	23.04	23.43	23.43	1.30%	8,233,810
Apr 28, 2026	23.39	23.55	23.01	23.13	23.13	-1.57%	8,934,891
Apr 27, 2026	23.98	24.05	23.30	23.50	23.50	-2.45%	10,187,520
Apr 24, 2026	24.66	24.90	24.01	24.09	24.09	-2.47%	11,469,309
Apr 23, 2026	24.12	24.79	24.00	24.70	24.70	5.47%	21,456,151
Apr 22, 2026	23.31	23.73	23.23	23.42	23.42	0.09%	7,033,597
Apr 21, 2026	22.66	23.58	22.66	23.40	23.40	2.68%	11,045,070
Apr 20, 2026	22.38	23.04	22.16	22.79	22.79	1.51%	7,307,784
Apr 17, 2026	22.95	22.95	22.41	22.45	22.45	-2.18%	5,101,757
Apr 16, 2026	23.16	23.24	22.80	22.95	22.95	-0.91%	7,195,053
Apr 15, 2026	22.75	23.44	22.59	23.16	23.16	2.80%	12,745,638
Apr 14, 2026	22.46	22.59	21.90	22.53	22.53	0.31%	12,533,769
Apr 13, 2026	22.71	22.74	22.21	22.46	22.46	-1.49%	8,605,836
Apr 10, 2026	22.61	23.05	22.42	22.80	22.80	0.84%	7,430,641
Apr 9, 2026	23.30	23.42	22.55	22.61	22.61	-3.54%	10,122,660
Apr 8, 2026	23.43	23.70	23.20	23.44	23.44	0.90%	8,038,214
Apr 7, 2026	23.43	23.50	22.96	23.23	23.23	-0.77%	5,019,700