Yifan Pharmaceutical Co., Ltd. (SHE:002019)
China · Delayed Price · Currency is CNY 9.42
+0.19 (2.06%)
Sep 30, 2026, 3:04 PM CST
Yifan Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.24 | 9.48 | 9.22 | 9.42 | 9.42 | 2.06% | 9,877,350 |
| 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 |
| 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 |