Anhui Fengyuan Pharmaceutical Co., Ltd. (SHE:000153)
China · Delayed Price · Currency is CNY 5.59
+0.03 (0.54%)
Oct 23, 2026, 3:04 PM CST
SHE:000153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 5.90 | 5.33 | 5.59 | 5.59 | 0.54% | 11,335,780 |
| 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 |
| Aug 27, 2026 | 6.26 | 6.59 | 6.26 | 6.45 | 6.45 | 2.54% | 33,919,700 |
| Aug 26, 2026 | 6.18 | 6.41 | 6.14 | 6.29 | 6.29 | 1.62% | 32,487,660 |
| Aug 25, 2026 | 5.89 | 6.21 | 5.86 | 6.19 | 6.19 | 4.56% | 31,327,090 |
| Aug 24, 2026 | 6.04 | 6.09 | 5.86 | 5.92 | 5.92 | -2.47% | 25,879,883 |
| Aug 21, 2026 | 6.09 | 6.19 | 5.88 | 6.07 | 6.07 | -2.88% | 48,747,257 |
| Aug 20, 2026 | 6.50 | 6.73 | 6.09 | 6.25 | 6.25 | -5.45% | 81,639,657 |
| Aug 19, 2026 | 7.35 | 7.35 | 6.42 | 6.61 | 6.61 | -1.05% | 106,755,912 |
| Aug 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 10.05% | 10,575,760 |
| Aug 17, 2026 | 5.98 | 6.19 | 5.87 | 6.07 | 6.07 | 2.19% | 13,303,300 |
| Aug 14, 2026 | 5.93 | 6.05 | 5.87 | 5.94 | 5.94 | -0.17% | 9,633,630 |
| Aug 13, 2026 | 5.93 | 6.06 | 5.80 | 5.95 | 5.95 | 0.17% | 12,173,040 |
| Aug 12, 2026 | 5.89 | 5.98 | 5.84 | 5.94 | 5.94 | 0.51% | 9,974,414 |
| Aug 11, 2026 | 5.82 | 6.02 | 5.76 | 5.91 | 5.91 | 1.20% | 16,651,041 |
| Aug 10, 2026 | 5.62 | 5.85 | 5.62 | 5.84 | 5.84 | 4.10% | 16,736,188 |
| Aug 7, 2026 | 5.54 | 5.62 | 5.48 | 5.61 | 5.61 | 0.90% | 8,955,721 |