Yifan Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.78	13.78	12.61	12.68	-	-0.16%	20,043,401
Mar 24, 2026	12.20	12.74	12.02	12.70	12.70	5.92%	34,006,200
Mar 23, 2026	13.09	13.09	11.98	11.99	11.99	-9.92%	47,799,430
Mar 20, 2026	13.78	13.90	13.28	13.31	13.31	-3.34%	20,673,270
Mar 19, 2026	14.01	14.12	13.70	13.77	13.77	-1.85%	17,857,100
Mar 18, 2026	14.12	14.24	13.92	14.03	14.03	0.36%	16,371,400
Mar 17, 2026	14.35	14.41	13.93	13.98	13.98	-2.37%	28,671,900
Mar 16, 2026	14.56	14.61	14.20	14.32	14.32	-0.90%	28,019,990
Mar 13, 2026	14.09	14.73	14.09	14.45	14.45	1.76%	52,168,860
Mar 12, 2026	13.47	14.37	13.40	14.20	14.20	5.26%	56,616,860
Mar 11, 2026	13.45	13.57	13.33	13.49	13.49	0.67%	21,929,080
Mar 10, 2026	12.97	13.46	12.92	13.40	13.40	3.80%	27,133,200
Mar 9, 2026	13.10	13.16	12.82	12.91	12.91	-2.71%	19,762,250
Mar 6, 2026	13.14	13.32	13.00	13.27	13.27	0.53%	18,042,870
Mar 5, 2026	13.32	13.52	13.12	13.20	13.20	0.23%	16,862,390
Mar 4, 2026	13.29	13.50	13.14	13.17	13.17	-1.13%	22,306,080
Mar 3, 2026	13.91	13.96	13.29	13.32	13.32	-2.70%	34,078,430
Mar 2, 2026	13.20	13.88	12.99	13.69	13.69	2.62%	59,565,580
Feb 27, 2026	12.91	13.40	12.80	13.34	13.34	1.83%	60,402,690
Feb 26, 2026	12.39	13.62	12.34	13.10	13.10	5.82%	84,233,490
Feb 25, 2026	12.15	12.38	12.13	12.38	12.38	1.89%	9,580,394
Feb 24, 2026	12.07	12.18	12.03	12.15	12.15	1.08%	6,986,867
Feb 13, 2026	12.14	12.20	12.00	12.02	12.02	-1.31%	7,333,403
Feb 12, 2026	12.27	12.28	12.15	12.18	12.18	-0.57%	6,294,151
Feb 11, 2026	12.25	12.33	12.22	12.25	12.25	-0.16%	6,014,900
Feb 10, 2026	12.19	12.39	12.11	12.27	12.27	0.74%	9,654,742
Feb 9, 2026	12.22	12.22	12.10	12.18	12.18	0.66%	6,732,150
Feb 6, 2026	12.10	12.36	12.09	12.10	12.10	-	10,670,300
Feb 5, 2026	12.14	12.20	12.05	12.10	12.10	-0.66%	9,059,670
Feb 4, 2026	12.06	12.21	11.90	12.18	12.18	1.67%	10,754,670
Feb 3, 2026	11.93	12.01	11.83	11.98	11.98	1.27%	8,761,335
Feb 2, 2026	12.09	12.23	11.81	11.83	11.83	-2.71%	11,144,150
Jan 30, 2026	12.33	12.44	12.08	12.16	12.16	-1.38%	10,331,050
Jan 29, 2026	12.36	12.49	12.23	12.33	12.33	-0.56%	10,905,660
Jan 28, 2026	12.67	12.72	12.36	12.40	12.40	-1.82%	12,512,810
Jan 27, 2026	12.85	12.91	12.45	12.63	12.63	-1.71%	16,834,953
Jan 26, 2026	12.84	12.95	12.56	12.85	12.85	0.23%	18,614,100
Jan 23, 2026	12.64	12.87	12.60	12.82	12.82	1.50%	12,389,716
Jan 22, 2026	12.66	12.74	12.58	12.63	12.63	-0.24%	9,952,111
Jan 21, 2026	12.81	12.87	12.60	12.66	12.66	-1.63%	11,197,020
Jan 20, 2026	12.81	12.96	12.74	12.87	12.87	0.47%	11,453,180
Jan 19, 2026	12.60	13.03	12.52	12.81	12.81	2.07%	16,935,030
Jan 16, 2026	12.69	12.75	12.47	12.55	12.55	-1.03%	11,414,450
Jan 15, 2026	12.65	12.78	12.58	12.68	12.68	-0.24%	9,893,277
Jan 14, 2026	12.81	13.00	12.58	12.71	12.71	-1.24%	21,255,980
Jan 13, 2026	13.07	13.28	12.83	12.87	12.87	-1.15%	22,561,200
Jan 12, 2026	12.90	13.07	12.78	13.02	13.02	1.09%	18,455,010
Jan 9, 2026	12.76	12.93	12.64	12.88	12.88	1.10%	16,929,240
Jan 8, 2026	12.82	12.92	12.72	12.74	12.74	-0.23%	10,872,870
Jan 7, 2026	12.71	12.93	12.65	12.77	12.77	0.39%	14,422,649