Anhui Fengyuan Pharmaceutical Co., Ltd. (SHE:000153)
China · Delayed Price · Currency is CNY 5.31
-0.03 (-0.56%)
Nov 13, 2026, 3:04 PM CST
SHE:000153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.39 | 5.41 | 5.28 | 5.31 | 5.31 | -0.56% | 8,407,440 |
| Nov 12, 2026 | 5.37 | 5.41 | 5.32 | 5.34 | 5.34 | -0.56% | 5,681,000 |
| Nov 11, 2026 | 5.29 | 5.39 | 5.28 | 5.37 | 5.37 | 0.94% | 5,976,760 |
| Nov 10, 2026 | 5.31 | 5.33 | 5.27 | 5.32 | 5.32 | 0.95% | 5,946,640 |
| Nov 9, 2026 | 5.39 | 5.40 | 5.26 | 5.27 | 5.27 | -1.31% | 8,974,700 |
| Nov 6, 2026 | 5.30 | 5.41 | 5.26 | 5.34 | 5.34 | -1.29% | 7,702,540 |
| Nov 5, 2026 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | 1.12% | 9,488,100 |
| Nov 4, 2026 | 5.30 | 5.39 | 5.26 | 5.35 | 5.35 | 0.94% | 10,799,443 |
| Nov 3, 2026 | 5.25 | 5.38 | 5.23 | 5.30 | 5.30 | 0.38% | 7,119,600 |
| Nov 2, 2026 | 5.22 | 5.28 | 5.13 | 5.28 | 5.28 | 1.15% | 8,160,360 |
| Oct 30, 2026 | 5.23 | 5.42 | 5.20 | 5.22 | 5.22 | -0.95% | 8,712,980 |
| Oct 29, 2026 | 5.40 | 5.44 | 5.26 | 5.27 | 5.27 | -2.77% | 6,783,680 |
| Oct 28, 2026 | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | 0.37% | 6,239,100 |
| Oct 27, 2026 | 5.60 | 5.63 | 5.40 | 5.40 | 5.40 | -3.57% | 7,879,956 |
| Oct 26, 2026 | 5.59 | 5.63 | 5.50 | 5.60 | 5.60 | 0.18% | 7,940,880 |
| Oct 23, 2026 | 5.53 | 5.59 | 5.33 | 5.59 | 5.59 | 0.54% | 11,258,580 |
| Oct 22, 2026 | 5.72 | 5.75 | 5.55 | 5.56 | 5.56 | -3.14% | 6,959,860 |
| Oct 21, 2026 | 5.74 | 5.83 | 5.72 | 5.74 | 5.74 | 0.35% | 7,947,100 |
| Oct 20, 2026 | 5.73 | 5.76 | 5.65 | 5.72 | 5.72 | -0.17% | 5,691,360 |
| Oct 19, 2026 | 5.76 | 5.83 | 5.62 | 5.73 | 5.73 | -1.21% | 8,171,560 |
| Oct 16, 2026 | 5.90 | 6.03 | 5.75 | 5.80 | 5.80 | -0.85% | 10,495,860 |
| Oct 15, 2026 | 5.92 | 5.97 | 5.83 | 5.85 | 5.85 | -1.68% | 9,387,820 |
| Oct 14, 2026 | 5.94 | 6.05 | 5.93 | 5.95 | 5.95 | -0.17% | 11,421,130 |
| Oct 13, 2026 | 5.95 | 6.01 | 5.75 | 5.96 | 5.96 | -0.17% | 11,587,780 |
| Oct 12, 2026 | 6.13 | 6.18 | 5.96 | 5.97 | 5.97 | -3.08% | 10,592,440 |
| Oct 9, 2026 | 6.03 | 6.17 | 5.93 | 6.16 | 6.16 | 1.48% | 14,054,320 |
| Oct 8, 2026 | 6.21 | 6.25 | 6.03 | 6.07 | 6.07 | -0.65% | 10,636,700 |
| Sep 30, 2026 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | 0.49% | 7,456,660 |
| Sep 29, 2026 | 6.10 | 6.19 | 6.04 | 6.08 | 6.08 | -0.33% | 7,396,140 |
| Sep 28, 2026 | 6.12 | 6.16 | 6.03 | 6.10 | 6.10 | 0.16% | 8,331,516 |
| Sep 24, 2026 | 6.16 | 6.21 | 6.04 | 6.09 | 6.09 | -1.30% | 7,986,440 |
| Sep 23, 2026 | 6.20 | 6.36 | 6.14 | 6.17 | 6.17 | -0.80% | 11,274,620 |
| Sep 22, 2026 | 6.25 | 6.30 | 6.13 | 6.22 | 6.22 | -1.27% | 11,190,292 |
| Sep 21, 2026 | 6.02 | 6.36 | 5.99 | 6.30 | 6.30 | 5.18% | 15,250,160 |
| Sep 18, 2026 | 6.01 | 6.14 | 5.98 | 5.99 | 5.99 | -0.33% | 10,809,800 |
| Sep 17, 2026 | 5.95 | 6.02 | 5.89 | 6.01 | 6.01 | 0.33% | 10,152,616 |
| Sep 16, 2026 | 6.00 | 6.05 | 5.90 | 5.99 | 5.99 | -0.17% | 7,943,231 |
| Sep 15, 2026 | 6.22 | 6.22 | 5.98 | 6.00 | 6.00 | -2.76% | 12,388,420 |
| Sep 14, 2026 | 6.06 | 6.24 | 6.02 | 6.17 | 6.17 | 1.48% | 12,317,000 |
| Sep 11, 2026 | 6.21 | 6.24 | 6.04 | 6.08 | 6.08 | -2.72% | 8,591,400 |
| Sep 10, 2026 | 6.35 | 6.41 | 6.21 | 6.25 | 6.25 | -2.50% | 8,768,625 |
| Sep 9, 2026 | 6.44 | 6.47 | 6.36 | 6.41 | 6.41 | -1.84% | 11,779,120 |
| Sep 8, 2026 | 6.30 | 6.55 | 6.24 | 6.53 | 6.53 | 4.15% | 16,497,940 |
| Sep 7, 2026 | 6.24 | 6.30 | 6.21 | 6.27 | 6.27 | 0.80% | 7,713,901 |
| Sep 4, 2026 | 6.21 | 6.33 | 6.18 | 6.22 | 6.22 | 0.32% | 9,624,080 |
| Sep 3, 2026 | 6.34 | 6.41 | 6.18 | 6.20 | 6.20 | -2.21% | 10,554,840 |
| Sep 2, 2026 | 6.36 | 6.43 | 6.33 | 6.34 | 6.34 | -1.09% | 12,656,820 |
| Sep 1, 2026 | 6.33 | 6.46 | 6.30 | 6.41 | 6.41 | 1.26% | 11,516,300 |
| Aug 31, 2026 | 6.40 | 6.44 | 6.30 | 6.33 | 6.33 | -1.86% | 16,299,740 |
| Aug 28, 2026 | 6.49 | 6.53 | 6.36 | 6.45 | 6.45 | - | 20,271,120 |