Skip to main content
logo
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
21.14
+0.06 (0.28%)
May 29, 2026, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.9821.4920.7421.1421.140.28%10,262,255
May 28, 202620.9621.2520.7721.0821.080.43%6,264,396
May 27, 202621.2921.4520.6620.9920.99-1.69%11,354,091
May 26, 202620.8621.6420.7521.3521.352.10%15,518,028
May 25, 202620.8021.0720.5120.9120.910.67%13,927,720
May 22, 202621.3121.4820.7620.7720.77-2.49%12,469,643
May 21, 202621.8022.1421.2521.3021.30-2.38%10,358,773
May 20, 202622.1522.4121.7521.8221.82-2.33%8,748,310
May 19, 202621.9122.7521.8222.3422.340.95%18,383,770
May 18, 202622.8522.8520.8022.1322.13-3.91%41,604,120
May 15, 202623.6523.7522.8623.0323.03-2.58%10,753,497
May 14, 202623.3923.8623.2323.6423.641.03%9,273,922
May 13, 202623.3323.6023.1323.4023.400.30%9,885,078
May 12, 202623.0923.4622.8223.3323.331.00%14,846,429
May 11, 202622.4023.9922.2223.1023.103.96%29,567,970
May 8, 202622.3322.5422.1022.2222.22-0.40%12,714,571
May 7, 202622.9323.1222.2822.3122.31-2.53%16,691,569
May 6, 202623.2023.3222.8522.8922.89-1.34%11,028,735
Apr 30, 202623.3023.7623.0923.2023.20-0.98%8,849,642
Apr 29, 202623.2423.6223.0423.4323.431.30%8,233,810
Apr 28, 202623.3923.5523.0123.1323.13-1.57%8,934,891
Apr 27, 202623.9824.0523.3023.5023.50-2.45%10,187,520
Apr 24, 202624.6624.9024.0124.0924.09-2.47%11,469,309
Apr 23, 202624.1224.7924.0024.7024.705.47%21,456,151
Apr 22, 202623.3123.7323.2323.4223.420.09%7,033,597
Apr 21, 202622.6623.5822.6623.4023.402.68%11,045,070
Apr 20, 202622.3823.0422.1622.7922.791.51%7,307,784
Apr 17, 202622.9522.9522.4122.4522.45-2.18%5,101,757
Apr 16, 202623.1623.2422.8022.9522.95-0.91%7,195,053
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