Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 6.62
+0.08 (1.22%)
Sep 2, 2025, 2:45 PM CST
SHE:002370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.51 | 6.70 | 6.41 | 6.65 | 6.65 | 1.68% | 92,747,555 |
| Sep 1, 2025 | 6.50 | 6.55 | 6.33 | 6.54 | 6.54 | 2.03% | 59,846,320 |
| Aug 29, 2025 | 6.32 | 6.44 | 6.26 | 6.41 | 6.41 | 0.94% | 46,502,531 |
| Aug 28, 2025 | 6.48 | 6.59 | 6.10 | 6.35 | 6.35 | -2.76% | 80,230,074 |
| Aug 27, 2025 | 6.76 | 6.78 | 6.52 | 6.53 | 6.53 | -4.67% | 91,714,696 |
| Aug 26, 2025 | 6.72 | 7.06 | 6.66 | 6.85 | 6.85 | 1.18% | 91,011,857 |
| Aug 25, 2025 | 6.73 | 6.86 | 6.65 | 6.77 | 6.77 | 0.59% | 74,072,607 |
| Aug 22, 2025 | 6.82 | 6.86 | 6.61 | 6.73 | 6.73 | -1.32% | 78,602,433 |
| Aug 21, 2025 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | -2.85% | 99,369,455 |
| Aug 20, 2025 | 7.10 | 7.42 | 6.96 | 7.02 | 7.02 | -2.90% | 155,031,154 |
| Aug 19, 2025 | 7.25 | 7.65 | 7.20 | 7.23 | 7.23 | -0.69% | 234,081,184 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.00 | 7.28 | 7.28 | 1.82% | 174,416,040 |
| Aug 15, 2025 | 6.70 | 7.39 | 6.66 | 7.15 | 7.15 | 5.15% | 204,845,546 |
| Aug 14, 2025 | 6.95 | 7.20 | 6.80 | 6.80 | 6.80 | -2.16% | 140,577,193 |
| Aug 13, 2025 | 6.96 | 7.03 | 6.74 | 6.95 | 6.95 | -0.29% | 142,624,849 |
| Aug 12, 2025 | 7.17 | 7.49 | 6.93 | 6.97 | 6.97 | -3.73% | 152,215,451 |
| Aug 11, 2025 | 6.78 | 7.34 | 6.71 | 7.24 | 7.24 | 6.16% | 191,565,533 |
| Aug 8, 2025 | 6.45 | 6.98 | 6.29 | 6.82 | 6.82 | 2.40% | 167,618,874 |
| Aug 7, 2025 | 6.89 | 7.28 | 6.58 | 6.66 | 6.66 | -7.11% | 207,606,406 |
| Aug 6, 2025 | 7.40 | 7.75 | 7.03 | 7.17 | 7.17 | -3.50% | 228,546,780 |
| Aug 5, 2025 | 7.71 | 7.85 | 7.40 | 7.43 | 7.43 | -8.16% | 248,716,813 |
| Aug 4, 2025 | 7.59 | 8.14 | 7.20 | 8.09 | 8.09 | 9.32% | 321,779,260 |
| Aug 1, 2025 | 6.44 | 7.40 | 6.32 | 7.40 | 7.40 | 9.96% | 309,697,084 |
| Jul 31, 2025 | 6.86 | 7.48 | 6.55 | 6.73 | 6.73 | -6.14% | 282,199,018 |
| Jul 30, 2025 | 7.05 | 7.49 | 7.02 | 7.17 | 7.17 | 5.29% | 329,378,915 |
| Jul 29, 2025 | 6.46 | 6.81 | 6.36 | 6.81 | 6.81 | 10.02% | 193,807,859 |
| Jul 28, 2025 | 5.66 | 6.19 | 5.65 | 6.19 | 6.19 | 9.95% | 190,557,109 |
| Jul 25, 2025 | 5.17 | 5.81 | 5.13 | 5.63 | 5.63 | 6.63% | 275,569,989 |
| Jul 24, 2025 | 5.22 | 5.60 | 5.21 | 5.28 | 5.28 | -2.58% | 183,467,578 |
| Jul 23, 2025 | 5.15 | 5.65 | 5.02 | 5.42 | 5.42 | 4.23% | 211,228,639 |
| Jul 22, 2025 | 5.50 | 5.75 | 5.15 | 5.20 | 5.20 | -4.24% | 276,031,290 |
| Jul 21, 2025 | 4.86 | 5.43 | 4.75 | 5.43 | 5.43 | 9.92% | 202,898,223 |
| Jul 18, 2025 | 5.19 | 5.34 | 4.77 | 4.94 | 4.94 | 1.86% | 292,204,580 |
| Jul 17, 2025 | 4.40 | 4.85 | 4.32 | 4.85 | 4.85 | 9.98% | 170,713,885 |
| Jul 16, 2025 | 3.99 | 4.41 | 3.99 | 4.41 | 4.41 | 9.98% | 153,699,715 |
| Jul 15, 2025 | 4.26 | 4.29 | 3.89 | 4.01 | 4.01 | -3.61% | 114,564,905 |
| Jul 14, 2025 | 4.10 | 4.17 | 4.08 | 4.16 | 4.16 | 1.46% | 40,588,411 |
| Jul 11, 2025 | 4.05 | 4.13 | 3.98 | 4.10 | 4.10 | 0.74% | 37,043,202 |
| Jul 10, 2025 | 4.06 | 4.15 | 4.04 | 4.07 | 4.07 | - | 33,159,999 |
| Jul 9, 2025 | 4.03 | 4.15 | 3.95 | 4.07 | 4.07 | 0.99% | 48,481,391 |
| Jul 8, 2025 | 4.00 | 4.09 | 3.95 | 4.03 | 4.03 | 0.50% | 32,362,068 |
| Jul 7, 2025 | 4.00 | 4.06 | 3.98 | 4.01 | 4.01 | 0.25% | 28,804,141 |
| Jul 4, 2025 | 3.96 | 4.05 | 3.91 | 4.00 | 4.00 | 1.01% | 34,403,125 |
| Jul 3, 2025 | 3.95 | 3.97 | 3.89 | 3.96 | 3.96 | 1.28% | 24,892,933 |
| Jul 2, 2025 | 3.94 | 4.02 | 3.88 | 3.91 | 3.91 | -0.76% | 29,596,833 |
| Jul 1, 2025 | 3.80 | 3.95 | 3.78 | 3.94 | 3.94 | 3.68% | 42,807,266 |
| Jun 30, 2025 | 3.81 | 3.85 | 3.78 | 3.80 | 3.80 | -0.26% | 18,803,833 |
| Jun 27, 2025 | 3.80 | 3.98 | 3.78 | 3.81 | 3.81 | 0.79% | 26,735,000 |
| Jun 26, 2025 | 3.82 | 3.86 | 3.76 | 3.78 | 3.78 | -1.05% | 23,039,922 |
| Jun 25, 2025 | 3.82 | 3.87 | 3.76 | 3.82 | 3.82 | - | 23,313,533 |