Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 5.83
+0.11 (1.92%)
Aug 20, 2026, 3:04 PM CST
SHE:002370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.90 | 4.94 | 4.41 | 4.75 | 4.75 | -2.86% | 33,510,382 |
| Jul 20, 2026 | 4.99 | 5.13 | 4.83 | 4.89 | 4.89 | -5.42% | 30,604,984 |
| Jul 17, 2026 | 5.65 | 5.67 | 5.17 | 5.17 | 5.17 | -9.93% | 50,582,258 |
| Jul 16, 2026 | 5.45 | 5.76 | 5.36 | 5.74 | 5.74 | 3.42% | 58,200,813 |
| Jul 15, 2026 | 5.38 | 5.65 | 5.30 | 5.55 | 5.55 | 2.78% | 47,663,725 |
| Jul 14, 2026 | 5.40 | 5.48 | 5.19 | 5.40 | 5.40 | -1.10% | 30,596,200 |
| Jul 13, 2026 | 5.43 | 5.59 | 5.38 | 5.46 | 5.46 | 0.37% | 40,145,084 |
| Jul 10, 2026 | 5.24 | 5.75 | 5.12 | 5.44 | 5.44 | 4.02% | 45,024,160 |
| Jul 9, 2026 | 5.36 | 5.47 | 5.16 | 5.23 | 5.23 | -3.86% | 34,309,540 |
| Jul 8, 2026 | 5.56 | 5.68 | 5.36 | 5.44 | 5.44 | -0.91% | 30,690,600 |
| Jul 7, 2026 | 5.62 | 5.62 | 5.37 | 5.49 | 5.49 | -4.69% | 36,788,876 |
| Jul 6, 2026 | 5.61 | 5.92 | 5.56 | 5.76 | 5.76 | 0.70% | 44,735,105 |
| Jul 3, 2026 | 5.80 | 5.92 | 5.60 | 5.72 | 5.72 | -1.38% | 38,254,197 |
| Jul 2, 2026 | 5.83 | 6.07 | 5.71 | 5.80 | 5.80 | 0.17% | 55,342,770 |
| Jul 1, 2026 | 5.50 | 5.91 | 5.34 | 5.79 | 5.79 | 5.85% | 60,367,518 |
| Jun 30, 2026 | 5.40 | 5.61 | 5.31 | 5.47 | 5.47 | 1.86% | 54,742,692 |
| Jun 29, 2026 | 4.85 | 5.37 | 4.77 | 5.37 | 5.37 | 10.04% | 33,124,127 |
| Jun 26, 2026 | 5.15 | 5.27 | 4.88 | 4.88 | 4.88 | -5.61% | 32,832,832 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.07 | 5.17 | 5.17 | -8.17% | 53,372,939 |
| Jun 24, 2026 | 5.48 | 5.83 | 5.24 | 5.63 | 5.63 | 4.07% | 80,523,358 |
| Jun 23, 2026 | 4.93 | 5.41 | 4.90 | 5.41 | 5.41 | 9.96% | 20,764,185 |
| Jun 22, 2026 | 5.03 | 5.03 | 4.73 | 4.92 | 4.92 | -2.19% | 24,823,535 |
| Jun 18, 2026 | 5.12 | 5.17 | 5.00 | 5.03 | 5.03 | -1.76% | 15,994,293 |
| Jun 17, 2026 | 5.15 | 5.17 | 5.07 | 5.12 | 5.12 | -0.58% | 11,801,100 |
| Jun 16, 2026 | 5.21 | 5.23 | 5.10 | 5.15 | 5.15 | -1.72% | 15,351,396 |
| Jun 15, 2026 | 5.23 | 5.35 | 5.20 | 5.24 | 5.24 | 0.19% | 14,490,500 |
| Jun 12, 2026 | 5.29 | 5.29 | 5.10 | 5.23 | 5.23 | 0.77% | 16,361,300 |
| Jun 11, 2026 | 5.29 | 5.30 | 5.15 | 5.19 | 5.19 | -2.81% | 16,608,663 |