Yifan Pharmaceutical Co., Ltd. (SHE:002019)
China · Delayed Price · Currency is CNY 15.70
+0.12 (0.77%)
Sep 8, 2025, 2:45 PM CST
Yifan Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.05 | 15.59 | 14.90 | 15.58 | 15.58 | 3.94% | 21,416,423 |
| Sep 4, 2025 | 15.66 | 15.73 | 14.80 | 14.99 | 14.99 | -4.28% | 24,443,413 |
| Sep 3, 2025 | 15.76 | 15.98 | 15.55 | 15.66 | 15.66 | -0.76% | 19,239,050 |
| Sep 2, 2025 | 16.14 | 16.15 | 15.49 | 15.78 | 15.78 | -2.23% | 26,209,315 |
| Sep 1, 2025 | 15.38 | 16.28 | 15.25 | 16.14 | 16.14 | 5.28% | 38,961,876 |
| Aug 29, 2025 | 15.25 | 15.58 | 15.14 | 15.33 | 15.33 | 1.32% | 23,023,009 |
| Aug 28, 2025 | 15.25 | 15.38 | 14.63 | 15.13 | 15.13 | -0.59% | 27,251,032 |
| Aug 27, 2025 | 15.98 | 16.00 | 15.19 | 15.22 | 15.22 | -4.76% | 38,154,812 |
| Aug 26, 2025 | 16.13 | 16.21 | 15.93 | 15.98 | 15.98 | -1.90% | 24,637,828 |
| Aug 25, 2025 | 16.24 | 16.53 | 15.95 | 16.29 | 16.29 | 1.43% | 32,869,098 |
| Aug 22, 2025 | 15.82 | 16.25 | 15.67 | 16.06 | 16.06 | 2.10% | 35,392,103 |
| Aug 21, 2025 | 16.08 | 16.15 | 15.70 | 15.73 | 15.73 | -2.24% | 27,967,208 |
| Aug 20, 2025 | 15.74 | 16.66 | 15.73 | 16.09 | 16.09 | 2.22% | 50,469,417 |
| Aug 19, 2025 | 16.01 | 16.27 | 15.70 | 15.74 | 15.74 | -1.62% | 27,179,100 |
| Aug 18, 2025 | 15.96 | 16.34 | 15.84 | 16.00 | 16.00 | 0.63% | 35,619,946 |
| Aug 15, 2025 | 15.76 | 16.15 | 15.46 | 15.90 | 15.90 | 3.92% | 50,154,848 |
| Aug 14, 2025 | 15.50 | 15.65 | 15.27 | 15.30 | 15.30 | -1.29% | 22,116,238 |
| Aug 13, 2025 | 14.93 | 15.65 | 14.82 | 15.50 | 15.50 | 3.96% | 39,523,694 |
| Aug 12, 2025 | 15.16 | 15.28 | 14.82 | 14.91 | 14.91 | -1.65% | 20,099,053 |
| Aug 11, 2025 | 14.62 | 15.23 | 14.62 | 15.16 | 15.16 | 3.20% | 25,378,873 |
| Aug 8, 2025 | 14.87 | 14.95 | 14.60 | 14.69 | 14.69 | -1.67% | 20,413,950 |
| Aug 7, 2025 | 15.03 | 15.39 | 14.79 | 14.94 | 14.94 | -0.99% | 29,136,280 |
| Aug 6, 2025 | 15.14 | 15.59 | 15.00 | 15.09 | 15.09 | 0.07% | 30,294,208 |
| Aug 5, 2025 | 15.25 | 15.52 | 14.92 | 15.08 | 15.08 | -0.53% | 24,222,150 |
| Aug 4, 2025 | 14.89 | 15.33 | 14.50 | 15.16 | 15.16 | 1.07% | 34,747,846 |
| Aug 1, 2025 | 14.67 | 15.65 | 14.67 | 15.00 | 15.00 | 2.04% | 49,709,511 |
| Jul 31, 2025 | 15.15 | 15.42 | 14.61 | 14.70 | 14.70 | -1.80% | 37,982,000 |
| Jul 30, 2025 | 14.69 | 15.56 | 14.69 | 14.97 | 14.97 | 1.56% | 50,338,118 |
| Jul 29, 2025 | 14.50 | 14.98 | 14.35 | 14.74 | 14.74 | 1.24% | 31,029,835 |
| Jul 28, 2025 | 13.88 | 14.78 | 13.88 | 14.56 | 14.56 | 4.75% | 37,758,200 |
| Jul 25, 2025 | 14.20 | 14.23 | 13.85 | 13.90 | 13.90 | -1.91% | 20,226,500 |
| Jul 24, 2025 | 13.98 | 14.48 | 13.98 | 14.17 | 14.17 | 0.57% | 21,890,800 |
| Jul 23, 2025 | 14.14 | 14.45 | 14.00 | 14.09 | 14.09 | -0.84% | 25,040,613 |
| Jul 22, 2025 | 14.40 | 14.58 | 14.17 | 14.21 | 14.21 | -1.39% | 20,500,555 |
| Jul 21, 2025 | 14.55 | 14.59 | 14.29 | 14.41 | 14.41 | -1.44% | 16,540,623 |
| Jul 18, 2025 | 14.86 | 14.87 | 14.34 | 14.62 | 14.62 | 0.07% | 20,156,800 |
| Jul 17, 2025 | 14.40 | 14.76 | 14.38 | 14.61 | 14.61 | 1.32% | 21,413,403 |
| Jul 16, 2025 | 14.43 | 14.55 | 14.19 | 14.42 | 14.42 | -0.55% | 16,980,800 |
| Jul 15, 2025 | 14.64 | 14.75 | 14.36 | 14.50 | 14.50 | -1.23% | 20,685,050 |
| Jul 14, 2025 | 14.15 | 14.75 | 14.01 | 14.68 | 14.68 | 3.53% | 28,012,650 |
| Jul 11, 2025 | 14.32 | 14.52 | 14.14 | 14.18 | 14.18 | -1.25% | 22,526,400 |
| Jul 10, 2025 | 14.09 | 14.46 | 13.97 | 14.36 | 14.36 | 2.28% | 25,916,600 |
| Jul 9, 2025 | 14.18 | 14.28 | 13.94 | 14.04 | 14.04 | -2.02% | 44,794,597 |
| Jul 8, 2025 | 13.74 | 15.11 | 13.74 | 14.33 | 14.33 | 4.29% | 66,559,488 |
| Jul 7, 2025 | 13.95 | 14.12 | 13.69 | 13.74 | 13.74 | -1.51% | 15,623,400 |
| Jul 4, 2025 | 14.08 | 14.20 | 13.86 | 13.95 | 13.95 | -1.13% | 22,976,150 |
| Jul 3, 2025 | 13.72 | 14.17 | 13.57 | 14.11 | 14.11 | 2.84% | 29,410,268 |
| Jul 2, 2025 | 13.68 | 13.89 | 13.59 | 13.72 | 13.72 | -0.15% | 21,585,200 |
| Jul 1, 2025 | 13.03 | 13.83 | 13.00 | 13.74 | 13.74 | 5.77% | 39,917,066 |
| Jun 30, 2025 | 12.85 | 13.02 | 12.52 | 12.99 | 12.99 | 1.01% | 18,279,083 |