Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.68	22.69	22.32	22.61	-	-0.26%	5,242,924
Sep 15, 2026	22.66	23.00	22.60	22.67	22.67	0.04%	3,938,800
Sep 14, 2026	22.46	22.70	22.38	22.66	22.66	0.80%	5,270,552
Sep 11, 2026	22.77	22.77	22.23	22.48	22.48	-0.84%	9,902,668
Sep 10, 2026	22.80	22.93	22.50	22.67	22.67	-0.61%	5,111,918
Sep 9, 2026	22.55	22.97	22.45	22.81	22.81	0.75%	5,454,068
Sep 8, 2026	22.82	22.95	22.21	22.64	22.64	-0.79%	10,429,804
Sep 7, 2026	22.90	23.35	22.80	22.82	22.82	-0.35%	7,393,062
Sep 4, 2026	22.95	23.08	22.77	22.90	22.90	0.04%	9,202,368
Sep 3, 2026	22.67	23.06	22.51	22.89	22.89	0.97%	12,592,951
Sep 2, 2026	23.00	23.06	22.50	22.67	22.67	-1.18%	12,371,790
Sep 1, 2026	22.88	23.05	22.64	22.94	22.94	0.26%	8,660,068
Aug 31, 2026	23.00	23.17	22.60	22.88	22.88	-	9,645,574
Aug 28, 2026	22.90	23.30	22.20	22.88	22.88	-0.48%	14,502,548
Aug 27, 2026	23.67	23.86	22.98	22.99	22.99	-3.04%	18,120,152
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