Yifan Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	10.50	10.59	10.36	10.38	10.28	-1.24%	9,922,402
May 20, 2026	10.46	10.62	10.39	10.51	10.41	0.38%	7,240,536
May 19, 2026	10.54	10.63	10.37	10.47	10.37	-0.29%	9,085,311
May 18, 2026	10.79	10.87	10.47	10.50	10.40	-3.58%	13,071,840
May 15, 2026	10.80	10.97	10.68	10.89	10.78	0.83%	10,278,170
May 14, 2026	11.12	11.16	10.80	10.80	10.70	-2.88%	14,357,760
May 13, 2026	11.20	11.24	11.11	11.12	11.01	-0.45%	8,751,530
May 12, 2026	11.26	11.26	11.06	11.17	11.06	-0.89%	11,407,560
May 11, 2026	11.16	11.29	11.00	11.27	11.16	1.08%	18,714,540
May 8, 2026	11.15	11.19	11.10	11.15	11.04	-	9,848,759
May 7, 2026	11.27	11.27	11.12	11.15	11.04	-0.71%	11,579,600
May 6, 2026	11.19	11.28	11.18	11.23	11.12	0.45%	10,657,180
Apr 30, 2026	11.23	11.29	11.15	11.18	11.07	-0.53%	9,782,550
Apr 29, 2026	11.26	11.29	11.20	11.24	11.13	-0.18%	9,031,311
Apr 28, 2026	11.24	11.37	11.18	11.26	11.15	0.63%	10,784,670
Apr 27, 2026	11.15	11.29	11.07	11.19	11.08	-0.27%	11,127,120
Apr 24, 2026	11.65	11.65	11.21	11.22	11.11	-4.51%	28,166,100
Apr 23, 2026	12.02	12.03	11.70	11.75	11.64	-2.25%	19,036,780
Apr 22, 2026	11.90	12.02	11.84	12.02	11.90	0.84%	11,168,300
Apr 21, 2026	12.00	12.07	11.84	11.92	11.81	-1.00%	19,015,810
Apr 20, 2026	12.25	12.26	12.02	12.04	11.92	-1.71%	19,474,060
Apr 17, 2026	12.51	12.57	12.16	12.25	12.13	-2.78%	23,990,550
Apr 16, 2026	12.69	12.87	12.48	12.60	12.48	-0.79%	21,280,560
Apr 15, 2026	12.72	12.92	12.43	12.70	12.58	2.58%	34,038,070
Apr 14, 2026	12.52	12.52	12.16	12.38	12.26	-0.40%	19,047,200
Apr 13, 2026	12.52	12.56	12.15	12.43	12.31	-1.27%	20,366,680
Apr 10, 2026	12.97	13.19	12.56	12.59	12.47	-2.63%	30,706,620
Apr 9, 2026	13.11	13.29	12.91	12.93	12.81	-1.97%	18,731,330
Apr 8, 2026	13.18	13.46	12.89	13.19	13.06	1.85%	27,848,430
Apr 7, 2026	12.70	13.05	12.59	12.95	12.83	2.05%	15,054,490
Apr 3, 2026	12.90	13.15	12.68	12.69	12.57	-4.73%	21,860,540
Apr 2, 2026	13.35	13.57	13.25	13.32	13.19	-0.52%	23,081,660
Apr 1, 2026	13.02	13.41	12.81	13.39	13.26	5.60%	28,912,650
Mar 31, 2026	13.00	13.22	12.66	12.68	12.56	-2.24%	20,958,450
Mar 30, 2026	12.98	13.21	12.90	12.97	12.84	-0.99%	17,849,270
Mar 27, 2026	12.38	13.19	12.31	13.10	12.97	4.63%	27,353,900
Mar 26, 2026	12.72	12.98	12.44	12.52	12.40	-1.26%	18,130,030
Mar 25, 2026	12.75	12.98	12.61	12.68	12.56	-0.16%	20,470,700
Mar 24, 2026	12.20	12.74	12.02	12.70	12.58	5.92%	34,006,200
Mar 23, 2026	13.09	13.09	11.98	11.99	11.87	-9.92%	47,799,430
Mar 20, 2026	13.78	13.90	13.28	13.31	13.18	-3.34%	20,673,270
Mar 19, 2026	14.01	14.12	13.70	13.77	13.64	-1.85%	17,857,100
Mar 18, 2026	14.12	14.24	13.92	14.03	13.89	0.36%	16,371,400
Mar 17, 2026	14.35	14.41	13.93	13.98	13.85	-2.37%	28,671,900
Mar 16, 2026	14.56	14.61	14.20	14.32	14.18	-0.90%	28,019,990