Yifan Pharmaceutical Co., Ltd. (SHE:002019)
China · Delayed Price · Currency is CNY 9.31
+0.11 (1.20%)
Sep 14, 2026, 3:04 PM CST
Yifan Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.20 | 9.33 | 9.18 | 9.27 | - | 0.76% | 3,042,650 |
| 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 |
| Aug 11, 2026 | 10.30 | 10.43 | 10.27 | 10.29 | 10.29 | -0.58% | 12,653,272 |
| Aug 10, 2026 | 10.45 | 10.60 | 10.32 | 10.35 | 10.35 | 0.10% | 16,098,204 |
| Aug 7, 2026 | 10.05 | 10.35 | 10.02 | 10.34 | 10.34 | 2.99% | 17,153,380 |
| Aug 6, 2026 | 10.23 | 10.31 | 10.00 | 10.04 | 10.04 | -1.76% | 12,717,900 |
| Aug 5, 2026 | 10.34 | 10.39 | 10.19 | 10.22 | 10.22 | -1.26% | 10,381,285 |
| Aug 4, 2026 | 10.37 | 10.48 | 10.30 | 10.35 | 10.35 | -0.10% | 9,040,047 |
| Aug 3, 2026 | 10.27 | 10.36 | 10.21 | 10.36 | 10.36 | 0.88% | 7,100,691 |
| Jul 31, 2026 | 10.16 | 10.32 | 10.15 | 10.27 | 10.27 | 0.39% | 9,927,650 |
| Jul 30, 2026 | 10.16 | 10.36 | 10.11 | 10.23 | 10.23 | -0.10% | 8,909,283 |
| Jul 29, 2026 | 9.97 | 10.24 | 9.97 | 10.24 | 10.24 | 2.61% | 11,520,041 |
| Jul 28, 2026 | 10.10 | 10.10 | 9.91 | 9.98 | 9.98 | -0.70% | 7,637,906 |
| Jul 27, 2026 | 9.79 | 10.10 | 9.63 | 10.05 | 10.05 | 2.55% | 10,165,596 |
| Jul 24, 2026 | 10.16 | 10.23 | 9.80 | 9.80 | 9.80 | -4.30% | 14,383,041 |
| Jul 23, 2026 | 10.10 | 10.30 | 10.02 | 10.24 | 10.24 | 1.09% | 13,304,348 |
| Jul 22, 2026 | 10.10 | 10.31 | 9.99 | 10.13 | 10.13 | -0.30% | 16,763,969 |
| Jul 21, 2026 | 10.29 | 10.42 | 10.05 | 10.16 | 10.16 | -2.21% | 21,497,922 |
| Jul 20, 2026 | 10.20 | 10.46 | 10.15 | 10.39 | 10.39 | 1.76% | 19,693,354 |
| Jul 17, 2026 | 10.73 | 11.04 | 10.21 | 10.21 | 10.21 | -6.76% | 32,056,681 |
| Jul 16, 2026 | 10.40 | 11.05 | 10.28 | 10.95 | 10.95 | 4.68% | 38,827,676 |
| Jul 15, 2026 | 10.10 | 10.58 | 10.06 | 10.46 | 10.46 | 2.65% | 25,574,914 |
| Jul 14, 2026 | 10.06 | 10.22 | 9.90 | 10.19 | 10.19 | 1.29% | 18,249,443 |
| Jul 13, 2026 | 9.83 | 10.09 | 9.81 | 10.06 | 10.06 | 1.93% | 16,766,850 |
| Jul 10, 2026 | 9.67 | 9.99 | 9.54 | 9.87 | 9.87 | 1.54% | 13,855,299 |
| Jul 9, 2026 | 9.81 | 10.00 | 9.67 | 9.72 | 9.72 | -1.72% | 11,497,558 |
| Jul 8, 2026 | 9.82 | 10.11 | 9.73 | 9.89 | 9.89 | 0.51% | 11,790,200 |
| Jul 7, 2026 | 10.16 | 10.16 | 9.81 | 9.84 | 9.84 | -3.72% | 14,240,560 |