Yifan Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	12.77	12.83	12.63	12.72	12.72	0.95%	16,181,050
Jan 5, 2026	12.28	12.76	12.09	12.60	12.60	5.35%	27,690,540
Dec 31, 2025	11.78	12.02	11.66	11.96	11.96	1.61%	11,294,400
Dec 30, 2025	11.75	11.84	11.69	11.77	11.77	-	6,450,148
Dec 29, 2025	11.83	11.89	11.76	11.77	11.77	-0.84%	6,956,900
Dec 26, 2025	11.94	11.98	11.83	11.87	11.87	-0.59%	6,828,052
Dec 25, 2025	11.95	11.98	11.87	11.94	11.94	0.17%	6,682,864
Dec 24, 2025	11.77	11.95	11.76	11.92	11.92	1.10%	8,114,873
Dec 23, 2025	11.94	11.99	11.77	11.79	11.79	-1.09%	7,879,460
Dec 22, 2025	12.04	12.09	11.92	11.92	11.92	-0.67%	7,346,100
Dec 19, 2025	11.92	12.11	11.89	12.00	12.00	0.76%	7,235,967
Dec 18, 2025	11.88	11.98	11.87	11.91	11.91	-0.08%	5,260,375
Dec 17, 2025	11.83	12.02	11.74	11.92	11.92	0.68%	7,551,819
Dec 16, 2025	12.15	12.20	11.84	11.84	11.84	-2.55%	9,611,194
Dec 15, 2025	12.27	12.28	12.14	12.15	12.15	-1.30%	7,748,313
Dec 12, 2025	12.32	12.34	12.17	12.31	12.31	-0.08%	6,639,506
Dec 11, 2025	12.37	12.47	12.25	12.32	12.32	-0.32%	6,406,177
Dec 10, 2025	12.37	12.43	12.20	12.36	12.36	-0.24%	7,802,198
Dec 9, 2025	12.69	12.87	12.38	12.39	12.39	-1.74%	13,409,870
Dec 8, 2025	12.71	12.80	12.57	12.61	12.61	-0.39%	9,398,650
Dec 5, 2025	12.82	12.82	12.46	12.66	12.66	-1.33%	15,037,710
Dec 4, 2025	12.80	12.89	12.62	12.83	12.83	-0.23%	17,642,280
Dec 3, 2025	12.14	12.96	12.14	12.86	12.86	6.11%	32,280,690
Dec 2, 2025	12.25	12.28	12.09	12.12	12.12	-1.30%	5,666,432
Dec 1, 2025	12.15	12.38	12.15	12.28	12.28	1.24%	7,572,230
Nov 28, 2025	12.25	12.29	12.05	12.13	12.13	-1.06%	7,655,405
Nov 27, 2025	12.24	12.33	12.16	12.26	12.26	0.08%	5,701,702
Nov 26, 2025	12.29	12.54	12.23	12.25	12.25	-0.16%	8,912,978
Nov 25, 2025	12.15	12.41	12.06	12.27	12.27	1.24%	8,304,398
Nov 24, 2025	12.00	12.24	11.90	12.12	12.12	2.11%	8,977,428