Yifeng Pharmacy Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.33	22.54	22.10	22.22	22.22	-0.40%	12,714,571
May 7, 2026	22.93	23.12	22.28	22.31	22.31	-2.53%	16,691,569
May 6, 2026	23.20	23.32	22.85	22.89	22.89	-1.34%	11,028,735
Apr 30, 2026	23.30	23.76	23.09	23.20	23.20	-0.98%	8,849,642
Apr 29, 2026	23.24	23.62	23.04	23.43	23.43	1.30%	8,233,810
Apr 28, 2026	23.39	23.55	23.01	23.13	23.13	-1.57%	8,934,891
Apr 27, 2026	23.98	24.05	23.30	23.50	23.50	-2.45%	10,187,520
Apr 24, 2026	24.66	24.90	24.01	24.09	24.09	-2.47%	11,469,309
Apr 23, 2026	24.12	24.79	24.00	24.70	24.70	5.47%	21,456,151
Apr 22, 2026	23.31	23.73	23.23	23.42	23.42	0.09%	7,033,597
Apr 21, 2026	22.66	23.58	22.66	23.40	23.40	2.68%	11,045,070
Apr 20, 2026	22.38	23.04	22.16	22.79	22.79	1.51%	7,307,784
Apr 17, 2026	22.95	22.95	22.41	22.45	22.45	-2.18%	5,101,757
Apr 16, 2026	23.16	23.24	22.80	22.95	22.95	-0.91%	7,195,053
Apr 15, 2026	22.75	23.44	22.59	23.16	23.16	2.80%	12,745,638
Apr 14, 2026	22.46	22.59	21.90	22.53	22.53	0.31%	12,533,769
Apr 13, 2026	22.71	22.74	22.21	22.46	22.46	-1.49%	8,605,836
Apr 10, 2026	22.61	23.05	22.42	22.80	22.80	0.84%	7,430,641
Apr 9, 2026	23.30	23.42	22.55	22.61	22.61	-3.54%	10,122,660
Apr 8, 2026	23.43	23.70	23.20	23.44	23.44	0.90%	8,038,214
Apr 7, 2026	23.43	23.50	22.96	23.23	23.23	-0.77%	5,019,700
Apr 3, 2026	23.86	23.94	23.35	23.41	23.41	-2.58%	5,137,506
Apr 2, 2026	24.30	24.39	23.71	24.03	24.03	-1.76%	7,436,275
Apr 1, 2026	24.45	24.59	23.70	24.46	24.46	0.25%	8,750,344
Mar 31, 2026	24.08	24.75	24.08	24.40	24.40	0.95%	6,237,968
Mar 30, 2026	23.94	24.50	23.83	24.17	24.17	0.29%	7,238,039
Mar 27, 2026	23.85	24.55	23.83	24.10	24.10	0.79%	5,451,542
Mar 26, 2026	23.86	24.43	23.82	23.91	23.91	-0.29%	8,069,644
Mar 25, 2026	23.67	24.59	23.45	23.98	23.98	1.31%	10,630,170
Mar 24, 2026	23.67	23.90	23.38	23.67	23.67	0.77%	6,780,337
Mar 23, 2026	24.40	24.50	23.32	23.49	23.49	-3.93%	7,745,804
Mar 20, 2026	23.97	24.98	23.84	24.45	24.45	2.60%	8,973,635
Mar 19, 2026	24.33	24.61	23.74	23.83	23.83	-2.81%	8,695,213
Mar 18, 2026	24.60	24.80	24.33	24.52	24.52	-0.61%	6,021,271
Mar 17, 2026	24.60	25.15	24.58	24.67	24.67	0.33%	7,510,569
Mar 16, 2026	24.56	25.33	24.47	24.59	24.59	-	15,907,600
Mar 13, 2026	24.31	25.16	24.28	24.59	24.59	0.45%	10,506,960
Mar 12, 2026	24.07	24.60	23.96	24.48	24.48	2.26%	9,043,027
Mar 11, 2026	23.70	24.10	23.56	23.94	23.94	0.63%	8,723,922
Mar 10, 2026	24.00	24.40	23.66	23.79	23.79	-0.92%	7,765,479
Mar 9, 2026	23.69	24.18	23.42	24.01	24.01	1.01%	8,799,054
Mar 6, 2026	23.25	23.85	23.14	23.77	23.77	2.28%	5,871,497
Mar 5, 2026	23.60	23.66	23.03	23.24	23.24	-0.30%	9,402,405
Mar 4, 2026	23.70	23.97	23.12	23.31	23.31	-2.47%	11,061,390
Mar 3, 2026	23.93	24.40	23.75	23.90	23.90	-0.29%	8,988,624
Mar 2, 2026	24.01	24.35	23.74	23.97	23.97	-1.36%	7,477,089
Feb 27, 2026	24.19	24.87	24.09	24.30	24.30	0.25%	8,980,416
Feb 26, 2026	24.45	24.55	23.84	24.24	24.24	0.17%	9,182,255
Feb 25, 2026	24.29	24.80	24.12	24.20	24.20	-0.37%	8,800,463
Feb 24, 2026	24.42	24.52	24.10	24.29	24.29	-0.45%	4,864,623