Anhui Fengyuan Pharmaceutical Co., Ltd. (SHE:000153)
China · Delayed Price · Currency is CNY 5.39
-0.03 (-0.55%)
Jul 30, 2026, 3:04 PM CST
SHE:000153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.40 | 5.49 | 5.36 | 5.39 | 5.39 | -0.55% | 7,454,280 |
| Jul 29, 2026 | 5.35 | 5.46 | 5.34 | 5.42 | 5.42 | 1.31% | 7,089,481 |
| Jul 28, 2026 | 5.30 | 5.43 | 5.29 | 5.35 | 5.35 | 0.56% | 6,718,441 |
| Jul 27, 2026 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 2.31% | 6,465,253 |
| Jul 24, 2026 | 5.36 | 5.44 | 5.20 | 5.20 | 5.20 | -3.53% | 7,589,480 |
| Jul 23, 2026 | 5.26 | 5.41 | 5.21 | 5.39 | 5.39 | 2.47% | 8,910,820 |
| Jul 22, 2026 | 5.30 | 5.44 | 5.22 | 5.26 | 5.26 | -1.13% | 8,924,058 |
| Jul 21, 2026 | 5.46 | 5.48 | 5.21 | 5.32 | 5.32 | -2.56% | 11,306,299 |
| Jul 20, 2026 | 5.52 | 5.63 | 5.38 | 5.46 | 5.46 | -1.44% | 10,767,800 |
| Jul 17, 2026 | 5.74 | 5.83 | 5.50 | 5.54 | 5.54 | -4.32% | 13,257,480 |
| Jul 16, 2026 | 5.65 | 5.82 | 5.61 | 5.79 | 5.79 | 1.58% | 13,580,180 |
| Jul 15, 2026 | 5.50 | 5.75 | 5.48 | 5.70 | 5.70 | 2.70% | 16,823,504 |
| Jul 14, 2026 | 5.39 | 5.56 | 5.29 | 5.55 | 5.55 | 2.40% | 13,819,010 |
| Jul 13, 2026 | 5.41 | 5.54 | 5.38 | 5.42 | 5.42 | -1.28% | 14,484,487 |
| Jul 10, 2026 | 5.38 | 5.57 | 5.21 | 5.49 | 5.49 | 4.97% | 17,755,800 |
| Jul 9, 2026 | 5.25 | 5.35 | 5.13 | 5.23 | 5.23 | -0.57% | 6,375,940 |
| Jul 8, 2026 | 5.26 | 5.37 | 5.20 | 5.26 | 5.26 | -0.57% | 7,673,440 |
| Jul 7, 2026 | 5.44 | 5.45 | 5.25 | 5.29 | 5.29 | -2.76% | 6,004,240 |
| Jul 6, 2026 | 5.43 | 5.52 | 5.37 | 5.44 | 5.44 | 0.18% | 7,071,600 |
| Jul 3, 2026 | 5.30 | 5.45 | 5.30 | 5.43 | 5.43 | 2.65% | 8,621,240 |
| Jul 2, 2026 | 5.20 | 5.42 | 5.20 | 5.29 | 5.29 | 0.95% | 8,755,320 |
| Jul 1, 2026 | 5.07 | 5.27 | 5.01 | 5.24 | 5.24 | 3.35% | 10,213,740 |
| Jun 30, 2026 | 5.17 | 5.20 | 5.01 | 5.07 | 5.07 | -2.50% | 8,195,660 |
| Jun 29, 2026 | 5.01 | 5.25 | 4.95 | 5.20 | 5.20 | 3.59% | 11,450,680 |
| Jun 26, 2026 | 5.20 | 5.22 | 5.01 | 5.02 | 5.02 | -4.02% | 6,543,262 |
| Jun 25, 2026 | 5.31 | 5.31 | 5.12 | 5.23 | 5.23 | -1.88% | 6,032,980 |
| Jun 24, 2026 | 5.42 | 5.46 | 5.24 | 5.33 | 5.33 | -1.66% | 6,939,880 |
| Jun 23, 2026 | 5.24 | 5.52 | 5.23 | 5.42 | 5.42 | 2.85% | 9,262,880 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.05 | 5.27 | 5.27 | -0.19% | 6,600,800 |
| Jun 18, 2026 | 5.25 | 5.32 | 5.19 | 5.28 | 5.28 | 0.38% | 4,834,040 |
| Jun 17, 2026 | 5.46 | 5.48 | 5.34 | 5.36 | 5.26 | -2.01% | 5,497,847 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.38 | 5.47 | 5.37 | -0.91% | 5,201,820 |
| Jun 15, 2026 | 5.50 | 5.60 | 5.45 | 5.52 | 5.42 | -0.18% | 6,112,512 |
| Jun 12, 2026 | 5.42 | 5.56 | 5.36 | 5.53 | 5.43 | 2.22% | 7,236,040 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.32 | 5.41 | 5.31 | -1.46% | 6,256,880 |
| Jun 10, 2026 | 5.48 | 5.52 | 5.39 | 5.49 | 5.39 | -0.18% | 6,032,316 |
| Jun 9, 2026 | 5.51 | 5.57 | 5.42 | 5.50 | 5.40 | 0.18% | 4,559,276 |
| Jun 8, 2026 | 5.55 | 5.61 | 5.41 | 5.49 | 5.39 | -1.96% | 6,047,940 |
| Jun 5, 2026 | 5.51 | 5.73 | 5.51 | 5.60 | 5.50 | 2.00% | 6,361,960 |
| Jun 4, 2026 | 5.60 | 5.66 | 5.46 | 5.49 | 5.39 | -2.66% | 5,307,672 |
| Jun 3, 2026 | 5.72 | 5.72 | 5.59 | 5.64 | 5.53 | -1.23% | 5,367,274 |
| Jun 2, 2026 | 5.83 | 5.84 | 5.69 | 5.71 | 5.60 | -2.23% | 6,226,162 |
| Jun 1, 2026 | 5.66 | 5.85 | 5.60 | 5.84 | 5.73 | 2.82% | 7,704,016 |
| May 29, 2026 | 5.66 | 5.74 | 5.66 | 5.68 | 5.57 | 0.18% | 6,534,760 |
| May 28, 2026 | 5.67 | 5.73 | 5.59 | 5.67 | 5.56 | -0.53% | 6,704,940 |
| May 27, 2026 | 5.82 | 5.82 | 5.61 | 5.70 | 5.59 | -1.89% | 9,331,860 |
| May 26, 2026 | 5.94 | 5.94 | 5.75 | 5.81 | 5.70 | -2.35% | 7,244,220 |
| May 25, 2026 | 6.00 | 6.06 | 5.87 | 5.95 | 5.84 | -0.83% | 5,976,220 |
| May 22, 2026 | 5.96 | 6.06 | 5.88 | 6.00 | 5.89 | 1.01% | 5,837,960 |
| May 21, 2026 | 6.13 | 6.18 | 5.93 | 5.94 | 5.83 | -2.46% | 7,296,940 |