Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	20.12	20.16	19.68	19.78	19.37	-2.08%	7,139,045
Jun 16, 2026	20.83	20.89	20.01	20.20	19.78	-3.40%	11,952,720
Jun 15, 2026	21.55	22.09	20.82	20.91	20.48	-3.86%	17,624,120
Jun 12, 2026	20.83	21.88	20.60	21.75	21.30	4.47%	17,934,810
Jun 11, 2026	21.15	21.25	20.54	20.82	20.39	-1.47%	6,744,074
Jun 10, 2026	20.61	21.32	20.50	21.13	20.69	2.13%	15,465,700
Jun 9, 2026	20.47	21.08	20.34	20.69	20.26	0.98%	10,848,805
Jun 8, 2026	19.81	20.49	19.70	20.49	20.06	2.96%	18,128,773
Jun 5, 2026	19.78	20.34	19.70	19.90	19.49	1.02%	11,664,090
Jun 4, 2026	20.16	20.21	19.62	19.70	19.29	-2.04%	9,120,641
Jun 3, 2026	20.49	20.60	19.88	20.11	19.69	-2.00%	11,340,200
Jun 2, 2026	20.85	21.03	20.36	20.52	20.09	-1.96%	9,200,880
Jun 1, 2026	20.85	21.16	20.65	20.93	20.49	-0.99%	11,912,080
May 29, 2026	20.98	21.49	20.74	21.14	20.70	0.28%	10,262,250
May 28, 2026	20.96	21.25	20.77	21.08	20.64	0.43%	6,264,396
May 27, 2026	21.29	21.45	20.66	20.99	20.55	-1.69%	11,354,090
May 26, 2026	20.86	21.64	20.75	21.35	20.91	2.10%	15,518,020
May 25, 2026	20.80	21.07	20.51	20.91	20.48	0.67%	13,927,720
May 22, 2026	21.31	21.48	20.76	20.77	20.34	-2.49%	12,469,640
May 21, 2026	21.80	22.14	21.25	21.30	20.86	-2.38%	10,358,770
May 20, 2026	22.15	22.41	21.75	21.82	21.37	-2.33%	8,748,310
May 19, 2026	21.91	22.75	21.82	22.34	21.88	0.95%	18,383,770
May 18, 2026	22.85	22.85	20.80	22.13	21.67	-3.91%	41,604,120
May 15, 2026	23.65	23.75	22.86	23.03	22.55	-2.58%	10,753,490
May 14, 2026	23.39	23.86	23.23	23.64	23.15	1.03%	9,273,922
May 13, 2026	23.33	23.60	23.13	23.40	22.91	0.30%	9,885,078
May 12, 2026	23.09	23.46	22.82	23.33	22.84	1.00%	14,846,420
May 11, 2026	22.40	23.99	22.22	23.10	22.62	3.96%	29,567,970
May 8, 2026	22.33	22.54	22.10	22.22	21.76	-0.40%	12,714,570
May 7, 2026	22.93	23.12	22.28	22.31	21.85	-2.53%	16,691,560
May 6, 2026	23.20	23.32	22.85	22.89	22.41	-1.34%	11,028,730
Apr 30, 2026	23.30	23.76	23.09	23.20	22.72	-0.98%	8,849,642
Apr 29, 2026	23.24	23.62	23.04	23.43	22.94	1.30%	8,233,810
Apr 28, 2026	23.39	23.55	23.01	23.13	22.65	-1.57%	8,934,891