Yifan Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.23	11.29	11.15	11.18	11.18	-0.53%	9,782,550
Apr 29, 2026	11.26	11.29	11.20	11.24	11.24	-0.18%	9,031,311
Apr 28, 2026	11.24	11.37	11.18	11.26	11.26	0.63%	10,784,670
Apr 27, 2026	11.15	11.29	11.07	11.19	11.19	-0.27%	11,127,120
Apr 24, 2026	11.65	11.65	11.21	11.22	11.22	-4.51%	28,166,100
Apr 23, 2026	12.02	12.03	11.70	11.75	11.75	-2.25%	19,036,780
Apr 22, 2026	11.90	12.02	11.84	12.02	12.02	0.84%	11,168,300
Apr 21, 2026	12.00	12.07	11.84	11.92	11.92	-1.00%	19,015,810
Apr 20, 2026	12.25	12.26	12.02	12.04	12.04	-1.71%	19,474,060
Apr 17, 2026	12.51	12.57	12.16	12.25	12.25	-2.78%	23,990,550
Apr 16, 2026	12.69	12.87	12.48	12.60	12.60	-0.79%	21,280,560
Apr 15, 2026	12.72	12.92	12.43	12.70	12.70	2.58%	34,038,070
Apr 14, 2026	12.52	12.52	12.16	12.38	12.38	-0.40%	19,047,200
Apr 13, 2026	12.52	12.56	12.15	12.43	12.43	-1.27%	20,366,680
Apr 10, 2026	12.97	13.19	12.56	12.59	12.59	-2.63%	30,706,620
Apr 9, 2026	13.11	13.29	12.91	12.93	12.93	-1.97%	18,731,330
Apr 8, 2026	13.18	13.46	12.89	13.19	13.19	1.85%	27,848,430
Apr 7, 2026	12.70	13.05	12.59	12.95	12.95	2.05%	15,054,490
Apr 3, 2026	12.90	13.15	12.68	12.69	12.69	-4.73%	21,860,540
Apr 2, 2026	13.35	13.57	13.25	13.32	13.32	-0.52%	23,081,660
Apr 1, 2026	13.02	13.41	12.81	13.39	13.39	5.60%	28,912,650
Mar 31, 2026	13.00	13.22	12.66	12.68	12.68	-2.24%	20,958,450
Mar 30, 2026	12.98	13.21	12.90	12.97	12.97	-0.99%	17,849,270
Mar 27, 2026	12.38	13.19	12.31	13.10	13.10	4.63%	27,353,907
Mar 26, 2026	12.72	12.98	12.44	12.52	12.52	-1.26%	18,130,032
Mar 25, 2026	12.75	12.98	12.61	12.68	12.68	-0.16%	20,470,700
Mar 24, 2026	12.20	12.74	12.02	12.70	12.70	5.92%	34,006,200
Mar 23, 2026	13.09	13.09	11.98	11.99	11.99	-9.92%	47,799,430
Mar 20, 2026	13.78	13.90	13.28	13.31	13.31	-3.34%	20,673,270
Mar 19, 2026	14.01	14.12	13.70	13.77	13.77	-1.85%	17,857,100
Mar 18, 2026	14.12	14.24	13.92	14.03	14.03	0.36%	16,371,400
Mar 17, 2026	14.35	14.41	13.93	13.98	13.98	-2.37%	28,671,900
Mar 16, 2026	14.56	14.61	14.20	14.32	14.32	-0.90%	28,019,990
Mar 13, 2026	14.09	14.73	14.09	14.45	14.45	1.76%	52,168,860
Mar 12, 2026	13.47	14.37	13.40	14.20	14.20	5.26%	56,616,860
Mar 11, 2026	13.45	13.57	13.33	13.49	13.49	0.67%	21,929,080
Mar 10, 2026	12.97	13.46	12.92	13.40	13.40	3.80%	27,133,200
Mar 9, 2026	13.10	13.16	12.82	12.91	12.91	-2.71%	19,762,250
Mar 6, 2026	13.14	13.32	13.00	13.27	13.27	0.53%	18,042,870
Mar 5, 2026	13.32	13.52	13.12	13.20	13.20	0.23%	16,862,390
Mar 4, 2026	13.29	13.50	13.14	13.17	13.17	-1.13%	22,306,080
Mar 3, 2026	13.91	13.96	13.29	13.32	13.32	-2.70%	34,078,430
Mar 2, 2026	13.20	13.88	12.99	13.69	13.69	2.62%	59,565,580
Feb 27, 2026	12.91	13.40	12.80	13.34	13.34	1.83%	60,402,690
Feb 26, 2026	12.39	13.62	12.34	13.10	13.10	5.82%	84,233,490
Feb 25, 2026	12.15	12.38	12.13	12.38	12.38	1.89%	9,580,394
Feb 24, 2026	12.07	12.18	12.03	12.15	12.15	1.08%	6,986,867
Feb 13, 2026	12.14	12.20	12.00	12.02	12.02	-1.31%	7,333,403
Feb 12, 2026	12.27	12.28	12.15	12.18	12.18	-0.57%	6,294,151
Feb 11, 2026	12.25	12.33	12.22	12.25	12.25	-0.16%	6,014,900