Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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