Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
23.31
+0.30 (1.30%)
Sep 30, 2026, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.4023.6522.8823.3123.312.64%15,116,510
Sep 29, 202622.4623.0422.1623.0122.712.40%9,430,778
Sep 28, 202622.0022.4821.9922.4722.181.77%6,418,761
Sep 24, 202622.0522.3321.9422.0821.79-0.05%5,259,811
Sep 23, 202622.2122.3422.0522.0921.80-0.50%3,901,820
Sep 22, 202622.1522.5922.0622.2021.910.23%11,553,711
Sep 21, 202622.7622.8522.1322.1521.86-2.77%8,167,610
Sep 18, 202622.6922.9522.5522.7822.480.13%6,337,213
Sep 17, 202622.5722.7722.3722.7522.450.62%3,898,066
Sep 16, 202622.6822.6922.3222.6122.32-0.26%5,242,924
Sep 15, 202622.6623.0022.6022.6722.370.04%3,938,800
Sep 14, 202622.4622.7022.3822.6622.360.80%5,270,552
Sep 11, 202622.7722.7722.2322.4822.19-0.84%9,902,668
Sep 10, 202622.8022.9322.5022.6722.37-0.61%5,111,918
Sep 9, 202622.5522.9722.4522.8122.510.75%5,454,068
Sep 8, 202622.8222.9522.2122.6422.34-0.79%10,429,804
Sep 7, 202622.9023.3522.8022.8222.52-0.35%7,393,062
Sep 4, 202622.9523.0822.7722.9022.600.04%9,202,368
Sep 3, 202622.6723.0622.5122.8922.590.97%12,592,951
Sep 2, 202623.0023.0622.5022.6722.37-1.18%12,371,790
Sep 1, 202622.8823.0522.6422.9422.640.26%8,660,068
Aug 31, 202623.0023.1722.6022.8822.58-9,645,574
Aug 28, 202622.9023.3022.2022.8822.58-0.48%14,502,548
Aug 27, 202623.6723.8622.9822.9922.69-3.04%18,120,152
Aug 26, 202623.8024.0323.5023.7123.40-0.38%6,596,825
Aug 25, 202623.7123.9723.4923.8023.490.63%7,859,005
Aug 24, 202623.8624.1023.4023.6523.34-1.17%10,592,160
Aug 21, 202624.1324.1523.7223.9323.62-0.83%6,439,170
Aug 20, 202624.1624.8024.0024.1323.820.67%7,553,687
Aug 19, 202624.0624.3023.8123.9723.66-0.13%7,732,568
Aug 18, 202623.8124.3423.8124.0023.69-5,675,301
Aug 17, 202623.9524.1223.3124.0023.69-0.12%13,722,227
Aug 14, 202623.8424.4223.7024.0323.72-9,744,780
Aug 13, 202623.8024.5823.4824.0323.72-16,070,093
Aug 12, 202624.7624.8823.9924.0323.72-2.48%17,003,331
Aug 11, 202623.6925.7723.4024.6424.325.16%32,119,323
Aug 10, 202622.1223.6421.9223.4323.125.78%18,509,508
Aug 7, 202622.3922.4421.8722.1521.86-1.42%13,534,860
Aug 6, 202622.6122.7921.8422.4722.18-0.66%15,331,951
Aug 5, 202622.4022.8522.1822.6222.330.80%13,401,415
Aug 4, 202622.6922.8621.8322.4422.15-1.19%17,069,059
Aug 3, 202622.5123.0422.4422.7122.41-0.09%8,875,167
Jul 31, 202622.3022.9722.2822.7322.430.13%10,895,249
Jul 30, 202622.7023.2622.5022.7022.40-12,588,572
Jul 29, 202622.6022.9622.2222.7022.401.02%11,913,868
Jul 28, 202622.2822.5621.8522.4722.181.49%7,885,213
Jul 27, 202621.8322.4321.5522.1421.851.65%11,414,743
Jul 24, 202622.1022.1821.6321.7821.50-1.00%6,416,750
Jul 23, 202621.7522.1421.4022.0021.711.10%9,338,915
Jul 22, 202621.7721.8321.0521.7621.480.46%14,743,403