Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 4.500
-0.130 (-2.81%)
Nov 13, 2026, 3:04 PM CST
SHE:002370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.63 | 4.63 | 4.48 | 4.50 | 4.50 | -2.81% | 8,859,700 |
| Nov 12, 2026 | 4.67 | 4.71 | 4.62 | 4.63 | 4.63 | -0.22% | 10,820,605 |
| Nov 11, 2026 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | -0.22% | 8,171,245 |
| Nov 10, 2026 | 4.63 | 4.66 | 4.58 | 4.65 | 4.65 | 1.53% | 8,459,531 |
| Nov 9, 2026 | 4.67 | 4.72 | 4.56 | 4.58 | 4.58 | -0.43% | 10,136,200 |
| Nov 6, 2026 | 4.45 | 4.75 | 4.43 | 4.60 | 4.60 | 0.44% | 21,310,650 |
| Nov 5, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | 2.69% | 12,713,291 |
| Nov 4, 2026 | 4.38 | 4.48 | 4.34 | 4.46 | 4.46 | 1.59% | 12,153,485 |
| Nov 3, 2026 | 4.38 | 4.46 | 4.33 | 4.39 | 4.39 | 0.46% | 11,260,830 |
| Nov 2, 2026 | 4.35 | 4.37 | 4.23 | 4.37 | 4.37 | 1.16% | 12,790,500 |
| Oct 30, 2026 | 4.34 | 4.49 | 4.31 | 4.32 | 4.32 | -1.59% | 14,266,497 |
| Oct 29, 2026 | 4.45 | 4.51 | 4.38 | 4.39 | 4.39 | -2.23% | 9,566,098 |
| Oct 28, 2026 | 4.45 | 4.53 | 4.40 | 4.49 | 4.49 | 1.35% | 12,189,123 |
| Oct 27, 2026 | 4.70 | 4.73 | 4.42 | 4.43 | 4.43 | -5.14% | 15,975,905 |
| Oct 26, 2026 | 4.65 | 4.79 | 4.64 | 4.67 | 4.67 | -2.30% | 12,008,029 |
| Oct 23, 2026 | 4.70 | 4.80 | 4.46 | 4.78 | 4.78 | 1.27% | 18,637,434 |
| Oct 22, 2026 | 4.88 | 4.89 | 4.72 | 4.72 | 4.72 | -3.28% | 9,673,400 |
| Oct 21, 2026 | 4.91 | 4.98 | 4.85 | 4.88 | 4.88 | - | 9,407,302 |
| Oct 20, 2026 | 4.87 | 4.90 | 4.82 | 4.88 | 4.88 | 0.21% | 8,250,200 |
| Oct 19, 2026 | 4.85 | 4.93 | 4.75 | 4.87 | 4.87 | -0.41% | 12,290,000 |
| Oct 16, 2026 | 5.01 | 5.10 | 4.81 | 4.89 | 4.89 | -1.01% | 15,474,522 |
| Oct 15, 2026 | 4.94 | 5.09 | 4.93 | 4.94 | 4.94 | -1.98% | 14,326,308 |
| Oct 14, 2026 | 5.14 | 5.30 | 5.02 | 5.04 | 5.04 | -1.37% | 17,196,628 |
| Oct 13, 2026 | 5.00 | 5.15 | 4.91 | 5.11 | 5.11 | 0.99% | 11,506,800 |
| Oct 12, 2026 | 5.22 | 5.24 | 5.05 | 5.06 | 5.06 | -2.88% | 11,397,200 |
| Oct 9, 2026 | 5.06 | 5.23 | 4.93 | 5.21 | 5.21 | 2.36% | 18,543,159 |
| Oct 8, 2026 | 5.23 | 5.26 | 5.06 | 5.09 | 5.09 | -1.36% | 13,529,800 |
| Sep 30, 2026 | 5.14 | 5.23 | 5.12 | 5.16 | 5.16 | 1.18% | 13,862,900 |
| Sep 29, 2026 | 5.09 | 5.30 | 5.05 | 5.10 | 5.10 | 0.20% | 13,306,900 |
| Sep 28, 2026 | 5.12 | 5.17 | 5.06 | 5.09 | 5.09 | -0.59% | 9,081,082 |
| Sep 24, 2026 | 5.21 | 5.28 | 5.12 | 5.12 | 5.12 | -2.29% | 11,684,665 |
| Sep 23, 2026 | 5.39 | 5.39 | 5.23 | 5.24 | 5.24 | -2.78% | 15,604,590 |
| Sep 22, 2026 | 5.44 | 5.45 | 5.33 | 5.39 | 5.39 | -0.92% | 19,690,080 |
| Sep 21, 2026 | 5.23 | 5.47 | 5.23 | 5.44 | 5.44 | 4.02% | 21,377,634 |
| Sep 18, 2026 | 5.21 | 5.31 | 5.17 | 5.23 | 5.23 | 0.97% | 14,415,321 |
| Sep 17, 2026 | 5.12 | 5.25 | 5.10 | 5.18 | 5.18 | 1.17% | 13,601,680 |
| Sep 16, 2026 | 5.12 | 5.16 | 5.03 | 5.12 | 5.12 | 0.59% | 8,393,220 |
| Sep 15, 2026 | 5.24 | 5.24 | 5.08 | 5.09 | 5.09 | -3.05% | 12,769,600 |
| Sep 14, 2026 | 5.16 | 5.29 | 5.11 | 5.25 | 5.25 | 1.55% | 12,042,988 |
| Sep 11, 2026 | 5.27 | 5.28 | 5.12 | 5.17 | 5.17 | -3.72% | 18,399,900 |
| Sep 10, 2026 | 5.51 | 5.53 | 5.28 | 5.37 | 5.37 | -3.59% | 28,823,290 |
| Sep 9, 2026 | 5.71 | 5.75 | 5.53 | 5.57 | 5.57 | -3.13% | 43,483,341 |
| Sep 8, 2026 | 5.39 | 5.94 | 5.36 | 5.75 | 5.75 | 6.48% | 56,324,217 |
| Sep 7, 2026 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.19% | 8,693,500 |
| Sep 4, 2026 | 5.40 | 5.53 | 5.35 | 5.39 | 5.39 | 0.37% | 15,709,152 |
| Sep 3, 2026 | 5.47 | 5.50 | 5.36 | 5.37 | 5.37 | -1.47% | 11,551,000 |
| Sep 2, 2026 | 5.50 | 5.51 | 5.40 | 5.45 | 5.45 | -0.91% | 11,165,400 |
| Sep 1, 2026 | 5.42 | 5.52 | 5.40 | 5.50 | 5.50 | 1.29% | 14,611,956 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | -2.16% | 15,610,956 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 16,608,000 |