Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
23.16
+0.63 (2.80%)
Apr 15, 2026, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202622.7523.4422.5923.1623.162.80%12,745,638
Apr 14, 202622.4622.5921.9022.5322.530.31%12,533,769
Apr 13, 202622.7122.7422.2122.4622.46-1.49%8,605,836
Apr 10, 202622.6123.0522.4222.8022.800.84%7,430,641
Apr 9, 202623.3023.4222.5522.6122.61-3.54%10,122,660
Apr 8, 202623.4323.7023.2023.4423.440.90%8,038,214
Apr 7, 202623.4323.5022.9623.2323.23-0.77%5,019,700
Apr 3, 202623.8623.9423.3523.4123.41-2.58%5,137,506
Apr 2, 202624.3024.3923.7124.0324.03-1.76%7,436,275
Apr 1, 202624.4524.5923.7024.4624.460.25%8,750,344
Mar 31, 202624.0824.7524.0824.4024.400.95%6,237,968
Mar 30, 202623.9424.5023.8324.1724.170.29%7,238,039
Mar 27, 202623.8524.5523.8324.1024.100.79%5,451,542
Mar 26, 202623.8624.4323.8223.9123.91-0.29%8,069,644
Mar 25, 202623.6724.5923.4523.9823.981.31%10,630,170
Mar 24, 202623.6723.9023.3823.6723.670.77%6,780,337
Mar 23, 202624.4024.5023.3223.4923.49-3.93%7,745,804
Mar 20, 202623.9724.9823.8424.4524.452.60%8,973,635
Mar 19, 202624.3324.6123.7423.8323.83-2.81%8,695,213
Mar 18, 202624.6024.8024.3324.5224.52-0.61%6,021,271
Mar 17, 202624.6025.1524.5824.6724.670.33%7,510,569
Mar 16, 202624.5625.3324.4724.5924.59-15,907,600
Mar 13, 202624.3125.1624.2824.5924.590.45%10,506,960
Mar 12, 202624.0724.6023.9624.4824.482.26%9,043,027
Mar 11, 202623.7024.1023.5623.9423.940.63%8,723,922
Mar 10, 202624.0024.4023.6623.7923.79-0.92%7,765,479
Mar 9, 202623.6924.1823.4224.0124.011.01%8,799,054
Mar 6, 202623.2523.8523.1423.7723.772.28%5,871,497
Mar 5, 202623.6023.6623.0323.2423.24-0.30%9,402,405
Mar 4, 202623.7023.9723.1223.3123.31-2.47%11,061,390
Mar 3, 202623.9324.4023.7523.9023.90-0.29%8,988,624
Mar 2, 202624.0124.3523.7423.9723.97-1.36%7,477,089
Feb 27, 202624.1924.8724.0924.3024.300.25%8,980,416
Feb 26, 202624.4524.5523.8424.2424.240.17%9,182,255
Feb 25, 202624.2924.8024.1224.2024.20-0.37%8,800,463
Feb 24, 202624.4224.5224.1024.2924.29-0.45%4,864,623
Feb 13, 202625.0025.0024.3424.4024.40-1.69%6,938,099
Feb 12, 202625.2025.2324.7024.8224.82-1.39%10,320,290
Feb 11, 202625.3025.5024.8025.1725.17-0.83%10,151,480
Feb 10, 202625.6525.6525.2425.3825.38-0.16%6,064,217
Feb 9, 202625.5025.7225.1125.4225.420.91%9,807,969
Feb 6, 202625.4625.7725.0325.1925.19-0.71%14,334,410
Feb 5, 202624.9625.8024.7625.3725.372.46%24,332,840
Feb 4, 202623.5024.8023.3824.7624.764.96%18,065,830
Feb 3, 202623.0223.7323.0223.5923.592.70%11,061,890
Feb 2, 202623.8923.8922.9022.9722.97-3.85%20,286,950
Jan 30, 202624.1324.6523.8023.8923.89-1.16%15,017,450
Jan 29, 202623.9424.5323.3424.1724.170.50%13,563,120
Jan 28, 202623.8824.4423.6224.0524.050.33%13,461,499
Jan 27, 202624.4024.7023.8323.9723.97-2.28%14,350,976