Yifan Pharmaceutical Co., Ltd. (SHE:002019)
China · Delayed Price · Currency is CNY 9.24
+0.05 (0.54%)
Oct 28, 2026, 3:04 PM CST
Yifan Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.14 | 9.31 | 9.14 | 9.24 | 9.24 | 0.54% | 6,780,000 |
| Oct 27, 2026 | 9.44 | 9.52 | 9.19 | 9.19 | 9.19 | -2.65% | 8,432,959 |
| Oct 26, 2026 | 9.38 | 9.44 | 9.32 | 9.44 | 9.44 | 0.85% | 6,128,100 |
| Oct 23, 2026 | 9.14 | 9.39 | 8.99 | 9.36 | 9.36 | 1.74% | 10,535,799 |
| Oct 22, 2026 | 9.35 | 9.38 | 9.20 | 9.20 | 9.20 | -1.39% | 6,257,967 |
| Oct 21, 2026 | 9.36 | 9.45 | 9.33 | 9.33 | 9.33 | 0.32% | 5,276,359 |
| Oct 20, 2026 | 9.29 | 9.32 | 9.19 | 9.30 | 9.30 | 0.32% | 5,205,900 |
| Oct 19, 2026 | 9.18 | 9.32 | 9.13 | 9.27 | 9.27 | 1.09% | 6,271,575 |
| Oct 16, 2026 | 9.35 | 9.48 | 9.11 | 9.17 | 9.17 | -0.65% | 8,790,390 |
| Oct 15, 2026 | 9.27 | 9.45 | 9.20 | 9.23 | 9.23 | -2.12% | 8,327,600 |
| Oct 14, 2026 | 9.42 | 9.49 | 9.37 | 9.43 | 9.43 | - | 5,585,799 |
| Oct 13, 2026 | 9.52 | 9.58 | 9.37 | 9.43 | 9.43 | -1.67% | 7,692,700 |
| Oct 12, 2026 | 9.70 | 9.73 | 9.54 | 9.59 | 9.59 | -0.72% | 7,204,970 |
| Oct 9, 2026 | 9.41 | 9.70 | 9.36 | 9.66 | 9.66 | 2.33% | 13,702,384 |
| Oct 8, 2026 | 9.52 | 9.58 | 9.37 | 9.44 | 9.44 | 0.21% | 7,761,735 |
| Sep 30, 2026 | 9.24 | 9.48 | 9.22 | 9.42 | 9.42 | 2.06% | 9,874,450 |
| Sep 29, 2026 | 9.37 | 9.44 | 9.20 | 9.23 | 9.23 | -1.60% | 7,737,790 |
| Sep 28, 2026 | 9.38 | 9.47 | 9.33 | 9.38 | 9.38 | 0.21% | 5,178,631 |
| Sep 24, 2026 | 9.54 | 9.58 | 9.34 | 9.36 | 9.36 | -1.99% | 5,953,900 |
| Sep 23, 2026 | 9.56 | 9.65 | 9.54 | 9.55 | 9.55 | -0.42% | 5,307,201 |
| Sep 22, 2026 | 9.63 | 9.68 | 9.56 | 9.59 | 9.59 | -0.42% | 6,860,600 |
| Sep 21, 2026 | 9.40 | 9.67 | 9.40 | 9.63 | 9.63 | 2.77% | 11,765,230 |
| Sep 18, 2026 | 9.27 | 9.40 | 9.25 | 9.37 | 9.37 | 0.97% | 5,894,769 |
| Sep 17, 2026 | 9.21 | 9.30 | 9.18 | 9.28 | 9.28 | 0.65% | 5,029,997 |
| Sep 16, 2026 | 9.19 | 9.26 | 9.13 | 9.22 | 9.22 | -0.22% | 5,472,881 |
| Sep 15, 2026 | 9.31 | 9.35 | 9.18 | 9.24 | 9.24 | -0.75% | 4,863,310 |
| Sep 14, 2026 | 9.20 | 9.33 | 9.18 | 9.31 | 9.31 | 1.20% | 5,056,208 |
| Sep 11, 2026 | 9.44 | 9.46 | 9.18 | 9.20 | 9.20 | -2.75% | 12,160,380 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.46 | 9.46 | 9.46 | -2.67% | 10,939,589 |
| Sep 9, 2026 | 9.85 | 9.86 | 9.68 | 9.72 | 9.72 | -1.12% | 6,254,000 |
| Sep 8, 2026 | 9.70 | 9.89 | 9.65 | 9.83 | 9.83 | 1.44% | 8,526,694 |
| Sep 7, 2026 | 9.68 | 9.77 | 9.61 | 9.69 | 9.69 | 0.41% | 5,735,750 |
| Sep 4, 2026 | 9.67 | 9.79 | 9.63 | 9.65 | 9.65 | -0.10% | 7,439,102 |
| Sep 3, 2026 | 9.80 | 9.85 | 9.61 | 9.66 | 9.66 | -1.43% | 8,436,802 |
| Sep 2, 2026 | 9.90 | 9.91 | 9.77 | 9.80 | 9.80 | -1.21% | 6,665,668 |
| Sep 1, 2026 | 9.80 | 9.92 | 9.74 | 9.92 | 9.92 | 1.43% | 7,553,971 |
| Aug 31, 2026 | 9.85 | 9.89 | 9.75 | 9.78 | 9.78 | -2.49% | 14,007,626 |
| Aug 28, 2026 | 10.18 | 10.18 | 10.01 | 10.03 | 10.03 | -0.69% | 5,869,300 |
| Aug 27, 2026 | 9.99 | 10.20 | 9.97 | 10.10 | 10.10 | 0.90% | 10,053,722 |
| Aug 26, 2026 | 9.99 | 10.13 | 9.95 | 10.01 | 10.01 | 0.20% | 9,254,272 |
| Aug 25, 2026 | 9.84 | 10.03 | 9.77 | 9.99 | 9.99 | 1.52% | 9,224,302 |
| Aug 24, 2026 | 10.17 | 10.19 | 9.81 | 9.84 | 9.84 | -2.86% | 16,682,149 |
| Aug 21, 2026 | 10.58 | 10.60 | 10.13 | 10.13 | 10.13 | -5.42% | 28,786,627 |
| Aug 20, 2026 | 10.35 | 10.92 | 10.35 | 10.71 | 10.71 | 5.31% | 36,636,170 |
| Aug 19, 2026 | 10.35 | 10.40 | 10.11 | 10.17 | 10.17 | -1.45% | 13,515,377 |
| Aug 18, 2026 | 10.43 | 10.55 | 10.26 | 10.32 | 10.32 | -1.34% | 13,051,700 |
| Aug 17, 2026 | 10.55 | 10.65 | 10.28 | 10.46 | 10.46 | -1.41% | 18,040,050 |
| Aug 14, 2026 | 10.63 | 10.85 | 10.46 | 10.61 | 10.61 | -0.56% | 18,978,887 |
| Aug 13, 2026 | 10.36 | 10.90 | 10.19 | 10.67 | 10.67 | 2.50% | 35,151,865 |
| Aug 12, 2026 | 10.25 | 10.50 | 10.18 | 10.41 | 10.41 | 1.17% | 18,040,012 |