Yifan Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.16	10.32	10.15	10.27	10.27	0.39%	9,928,650
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%	11,520,241
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%	10,165,590
Jul 24, 2026	10.16	10.23	9.80	9.80	9.80	-4.30%	14,384,341
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%	19,693,454
Jul 17, 2026	10.73	11.04	10.21	10.21	10.21	-6.76%	32,065,781
Jul 16, 2026	10.40	11.05	10.28	10.95	10.95	4.68%	38,830,576
Jul 15, 2026	10.10	10.58	10.06	10.46	10.46	2.65%	25,574,910
Jul 14, 2026	10.06	10.22	9.90	10.19	10.19	1.29%	18,249,440
Jul 13, 2026	9.83	10.09	9.81	10.06	10.06	1.93%	16,767,250
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%	11,497,550
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
Jul 6, 2026	10.00	10.36	9.95	10.22	10.22	1.89%	19,307,515
Jul 3, 2026	9.95	10.08	9.84	10.03	10.03	1.83%	14,173,933
Jul 2, 2026	9.76	10.07	9.70	9.85	9.85	0.61%	15,708,776
Jul 1, 2026	9.30	9.83	9.18	9.79	9.79	4.71%	18,674,593
Jun 30, 2026	9.67	9.67	9.31	9.35	9.35	-3.61%	13,270,880
Jun 29, 2026	9.39	9.81	9.07	9.70	9.70	3.30%	16,882,400
Jun 26, 2026	9.74	9.86	9.37	9.39	9.39	-3.49%	11,838,352
Jun 25, 2026	9.90	9.90	9.60	9.73	9.73	-2.01%	11,189,971
Jun 24, 2026	10.08	10.22	9.91	9.93	9.93	-0.80%	12,094,320
Jun 23, 2026	9.78	10.20	9.76	10.01	10.01	2.35%	13,644,790
Jun 22, 2026	9.70	9.84	9.39	9.78	9.78	0.72%	12,898,229
Jun 18, 2026	9.78	9.93	9.66	9.71	9.71	-1.02%	8,684,570
Jun 17, 2026	9.95	9.95	9.76	9.81	9.81	-1.21%	6,170,982
Jun 16, 2026	10.04	10.05	9.92	9.93	9.93	-1.59%	6,855,741
Jun 15, 2026	10.08	10.20	10.00	10.09	10.09	0.40%	8,335,800
Jun 12, 2026	9.92	10.05	9.81	10.05	10.05	1.82%	8,484,565
Jun 11, 2026	10.07	10.07	9.86	9.87	9.87	-2.08%	6,148,377
Jun 10, 2026	9.81	10.30	9.73	10.08	10.08	2.44%	11,301,960
Jun 9, 2026	9.93	9.95	9.82	9.84	9.84	-0.91%	7,737,449
Jun 8, 2026	10.04	10.05	9.85	9.93	9.93	-1.10%	8,851,850
Jun 5, 2026	10.06	10.15	10.01	10.04	10.04	0.10%	6,542,321
Jun 4, 2026	10.10	10.15	9.98	10.03	10.03	-0.79%	7,163,200
Jun 3, 2026	10.33	10.33	10.07	10.11	10.11	-2.13%	8,118,726
Jun 2, 2026	10.49	10.50	10.32	10.33	10.33	-1.62%	7,726,475
Jun 1, 2026	10.45	10.58	10.39	10.50	10.50	0.19%	9,229,900
May 29, 2026	10.25	10.54	10.18	10.48	10.48	2.04%	14,835,630
May 28, 2026	10.37	10.68	10.28	10.37	10.27	2.67%	16,506,900
May 27, 2026	10.22	10.34	10.07	10.10	10.00	-0.88%	9,336,435
May 26, 2026	10.20	10.30	10.09	10.19	10.09	-0.39%	8,314,792
May 25, 2026	10.30	10.32	10.11	10.23	10.13	-0.68%	9,616,153
May 22, 2026	10.36	10.42	10.26	10.30	10.20	-0.77%	8,109,703