Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 5.16
+0.06 (1.18%)
Sep 30, 2026, 3:04 PM CST
SHE:002370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.55 | 5.68 | 5.48 | 5.60 | 5.60 | 0.72% | 21,237,100 |
| Aug 26, 2026 | 5.61 | 5.71 | 5.52 | 5.56 | 5.56 | -0.71% | 20,332,258 |
| Aug 25, 2026 | 5.40 | 5.63 | 5.36 | 5.60 | 5.60 | 2.75% | 22,315,624 |
| Aug 24, 2026 | 5.66 | 5.71 | 5.41 | 5.45 | 5.45 | -3.71% | 21,581,649 |
| Aug 21, 2026 | 5.72 | 5.78 | 5.55 | 5.66 | 5.66 | -2.92% | 33,565,037 |
| Aug 20, 2026 | 5.89 | 5.98 | 5.79 | 5.83 | 5.83 | 1.92% | 37,411,055 |
| Aug 19, 2026 | 5.95 | 6.05 | 5.71 | 5.72 | 5.72 | -5.30% | 40,625,673 |
| Aug 18, 2026 | 6.19 | 6.25 | 5.99 | 6.04 | 6.04 | -2.89% | 72,633,332 |
| Aug 17, 2026 | 5.95 | 6.63 | 5.80 | 6.22 | 6.22 | 3.15% | 108,766,577 |
| Aug 14, 2026 | 5.89 | 6.08 | 5.80 | 6.03 | 6.03 | -0.66% | 59,587,285 |
| Aug 13, 2026 | 5.89 | 6.20 | 5.74 | 6.07 | 6.07 | 1.85% | 85,878,019 |
| Aug 12, 2026 | 5.87 | 5.99 | 5.80 | 5.96 | 5.96 | 1.71% | 63,271,764 |
| Aug 11, 2026 | 5.84 | 6.12 | 5.82 | 5.86 | 5.86 | 0.86% | 99,509,337 |
| Aug 10, 2026 | 5.29 | 5.81 | 5.28 | 5.81 | 5.81 | 10.04% | 34,413,128 |
| Aug 7, 2026 | 5.13 | 5.29 | 5.08 | 5.28 | 5.28 | 2.92% | 35,812,145 |
| Aug 6, 2026 | 5.09 | 5.15 | 5.05 | 5.13 | 5.13 | 0.79% | 19,815,800 |
| Aug 5, 2026 | 5.07 | 5.15 | 5.03 | 5.09 | 5.09 | 0.79% | 22,984,590 |
| Aug 4, 2026 | 4.96 | 5.11 | 4.95 | 5.05 | 5.05 | 2.43% | 24,234,000 |
| Aug 3, 2026 | 4.87 | 4.94 | 4.84 | 4.93 | 4.93 | 1.65% | 13,909,190 |
| Jul 31, 2026 | 4.77 | 4.86 | 4.73 | 4.85 | 4.85 | 1.68% | 20,267,500 |
| Jul 30, 2026 | 4.77 | 4.92 | 4.73 | 4.77 | 4.77 | - | 24,105,776 |
| Jul 29, 2026 | 4.75 | 4.83 | 4.69 | 4.77 | 4.77 | -0.21% | 18,734,720 |
| Jul 28, 2026 | 4.73 | 4.94 | 4.70 | 4.78 | 4.78 | -0.21% | 20,108,627 |
| Jul 27, 2026 | 4.58 | 4.93 | 4.55 | 4.79 | 4.79 | 4.59% | 21,546,300 |
| Jul 24, 2026 | 4.73 | 4.79 | 4.58 | 4.58 | 4.58 | -4.78% | 17,604,100 |
| Jul 23, 2026 | 4.68 | 4.84 | 4.60 | 4.81 | 4.81 | 2.56% | 23,515,600 |
| Jul 22, 2026 | 4.77 | 4.95 | 4.67 | 4.69 | 4.69 | -1.26% | 24,619,014 |