Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 7.11
-0.03 (-0.42%)
At close: Feb 4, 2026
SHE:002370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.08 | 7.12 | 7.07 | 7.10 | - | -0.56% | 11,017,344 |
| Feb 3, 2026 | 7.13 | 7.18 | 7.07 | 7.14 | 7.14 | 0.42% | 14,449,080 |
| Feb 2, 2026 | 7.18 | 7.21 | 7.10 | 7.11 | 7.11 | - | 13,368,000 |
| Jan 30, 2026 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | 0.28% | 15,890,870 |
| Jan 29, 2026 | 7.16 | 7.18 | 7.01 | 7.09 | 7.09 | -1.80% | 25,888,190 |
| Jan 28, 2026 | 7.35 | 7.39 | 7.20 | 7.22 | 7.22 | -3.09% | 36,501,202 |
| Jan 27, 2026 | 7.81 | 7.81 | 7.30 | 7.45 | 7.45 | -5.22% | 70,333,230 |
| Jan 26, 2026 | 7.55 | 8.04 | 7.43 | 7.86 | 7.86 | 4.80% | 96,368,770 |
| Jan 23, 2026 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | 0.67% | 26,264,600 |
| Jan 22, 2026 | 7.34 | 7.60 | 7.32 | 7.45 | 7.45 | 1.50% | 31,143,073 |
| Jan 21, 2026 | 7.25 | 7.37 | 7.16 | 7.34 | 7.34 | 0.41% | 19,282,930 |
| Jan 20, 2026 | 7.47 | 7.48 | 7.27 | 7.31 | 7.31 | -2.14% | 23,445,910 |
| Jan 19, 2026 | 7.35 | 7.50 | 7.32 | 7.47 | 7.47 | 1.77% | 26,058,780 |
| Jan 16, 2026 | 7.39 | 7.42 | 7.28 | 7.34 | 7.34 | -0.27% | 20,975,600 |
| Jan 15, 2026 | 7.48 | 7.48 | 7.29 | 7.36 | 7.36 | -2.00% | 28,477,400 |
| Jan 14, 2026 | 7.55 | 7.68 | 7.40 | 7.51 | 7.51 | -0.27% | 41,448,040 |
| Jan 13, 2026 | 7.61 | 7.79 | 7.50 | 7.53 | 7.53 | -1.05% | 49,764,210 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.57 | 7.61 | 7.61 | -2.31% | 49,753,731 |
| Jan 9, 2026 | 7.91 | 7.95 | 7.69 | 7.79 | 7.79 | 0.91% | 48,591,300 |
| Jan 8, 2026 | 7.52 | 7.83 | 7.52 | 7.72 | 7.72 | 2.66% | 44,353,750 |
| Jan 7, 2026 | 7.55 | 7.62 | 7.48 | 7.52 | 7.52 | -0.92% | 27,432,670 |
| Jan 6, 2026 | 7.52 | 7.66 | 7.45 | 7.59 | 7.59 | 1.07% | 34,637,690 |
| Jan 5, 2026 | 7.31 | 7.57 | 7.29 | 7.51 | 7.51 | 2.74% | 32,231,900 |
| Dec 31, 2025 | 7.33 | 7.35 | 7.22 | 7.31 | 7.31 | -0.14% | 17,762,660 |
| Dec 30, 2025 | 7.37 | 7.44 | 7.28 | 7.32 | 7.32 | -1.48% | 25,052,980 |
| Dec 29, 2025 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | -2.24% | 28,700,760 |
| Dec 26, 2025 | 7.48 | 7.75 | 7.43 | 7.60 | 7.60 | 0.80% | 41,875,510 |
| Dec 25, 2025 | 7.39 | 7.65 | 7.37 | 7.54 | 7.54 | 2.86% | 46,501,459 |
| Dec 24, 2025 | 7.22 | 7.33 | 7.15 | 7.33 | 7.33 | 1.52% | 28,349,540 |
| Dec 23, 2025 | 7.20 | 7.23 | 7.06 | 7.22 | 7.22 | 0.56% | 25,810,550 |
| Dec 22, 2025 | 7.17 | 7.23 | 7.09 | 7.18 | 7.18 | 0.14% | 20,507,680 |
| Dec 19, 2025 | 7.01 | 7.19 | 6.97 | 7.17 | 7.17 | 2.58% | 28,623,730 |
| Dec 18, 2025 | 7.03 | 7.11 | 6.97 | 6.99 | 6.99 | -0.71% | 21,430,730 |
| Dec 17, 2025 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | 0.86% | 28,613,940 |
| Dec 16, 2025 | 7.12 | 7.17 | 6.95 | 6.98 | 6.98 | -2.38% | 32,269,340 |
| Dec 15, 2025 | 7.23 | 7.29 | 7.13 | 7.15 | 7.15 | -1.24% | 25,892,320 |
| Dec 12, 2025 | 7.36 | 7.36 | 7.17 | 7.24 | 7.24 | -2.56% | 39,664,090 |
| Dec 11, 2025 | 7.55 | 7.85 | 7.41 | 7.43 | 7.43 | -1.46% | 43,690,980 |
| Dec 10, 2025 | 7.66 | 7.75 | 7.42 | 7.54 | 7.54 | -4.31% | 61,140,870 |
| Dec 9, 2025 | 7.60 | 8.25 | 7.55 | 7.88 | 7.88 | 4.65% | 113,191,200 |
| Dec 8, 2025 | 7.40 | 7.67 | 7.40 | 7.53 | 7.53 | 2.31% | 53,644,840 |
| Dec 5, 2025 | 7.24 | 7.36 | 7.20 | 7.36 | 7.36 | 1.52% | 26,408,500 |
| Dec 4, 2025 | 7.34 | 7.34 | 7.18 | 7.25 | 7.25 | -0.68% | 27,408,590 |
| Dec 3, 2025 | 7.50 | 7.56 | 7.26 | 7.30 | 7.30 | -2.67% | 38,809,300 |
| Dec 2, 2025 | 7.56 | 7.57 | 7.40 | 7.50 | 7.50 | -1.19% | 30,070,920 |
| Dec 1, 2025 | 7.64 | 7.72 | 7.54 | 7.59 | 7.59 | -1.68% | 41,624,200 |
| Nov 28, 2025 | 7.82 | 7.92 | 7.62 | 7.72 | 7.72 | 0.39% | 39,186,890 |
| Nov 27, 2025 | 7.56 | 7.76 | 7.43 | 7.69 | 7.69 | 0.92% | 49,999,280 |
| Nov 26, 2025 | 7.69 | 7.92 | 7.60 | 7.62 | 7.62 | -1.17% | 57,754,010 |
| Nov 25, 2025 | 7.46 | 7.80 | 7.43 | 7.71 | 7.71 | 3.07% | 53,625,185 |