Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China · Delayed Price · Currency is CNY 5.72
-0.08 (-1.38%)
Jul 3, 2026, 3:04 PM CST
SHE:002370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.41 | 5.46 | 5.30 | 5.34 | 5.34 | -2.02% | 16,036,900 |
| Jun 9, 2026 | 5.50 | 5.57 | 5.40 | 5.45 | 5.45 | -0.91% | 12,718,200 |
| Jun 8, 2026 | 5.52 | 5.74 | 5.41 | 5.50 | 5.50 | -2.65% | 17,577,399 |
| Jun 5, 2026 | 5.69 | 5.73 | 5.52 | 5.65 | 5.65 | 0.18% | 18,188,100 |
| Jun 4, 2026 | 5.73 | 5.74 | 5.60 | 5.64 | 5.64 | -1.74% | 13,460,802 |
| Jun 3, 2026 | 5.88 | 5.90 | 5.68 | 5.74 | 5.74 | -2.88% | 19,570,100 |
| Jun 2, 2026 | 5.96 | 6.03 | 5.86 | 5.91 | 5.91 | -0.84% | 17,635,800 |
| Jun 1, 2026 | 5.90 | 6.20 | 5.89 | 5.96 | 5.96 | -0.33% | 22,023,100 |
| May 29, 2026 | 5.88 | 6.17 | 5.88 | 5.98 | 5.98 | 1.36% | 32,170,180 |
| May 28, 2026 | 5.65 | 6.04 | 5.63 | 5.90 | 5.90 | 4.80% | 37,803,650 |
| May 27, 2026 | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | -2.43% | 17,256,470 |
| May 26, 2026 | 5.87 | 5.87 | 5.70 | 5.77 | 5.77 | -2.37% | 18,347,707 |
| May 25, 2026 | 6.11 | 6.12 | 5.82 | 5.91 | 5.91 | -3.43% | 27,025,639 |
| May 22, 2026 | 6.10 | 6.14 | 6.00 | 6.12 | 6.12 | 1.16% | 14,141,698 |
| May 21, 2026 | 6.18 | 6.26 | 6.02 | 6.05 | 6.05 | -2.10% | 17,920,653 |
| May 20, 2026 | 6.46 | 6.46 | 6.11 | 6.18 | 6.18 | -4.33% | 30,902,800 |
| May 19, 2026 | 6.35 | 6.53 | 6.32 | 6.46 | 6.46 | 1.57% | 15,840,730 |
| May 18, 2026 | 6.39 | 6.40 | 6.30 | 6.36 | 6.36 | -0.47% | 12,398,002 |
| May 15, 2026 | 6.51 | 6.51 | 6.35 | 6.39 | 6.39 | -1.39% | 15,967,980 |
| May 14, 2026 | 6.64 | 6.79 | 6.48 | 6.48 | 6.48 | -2.70% | 21,752,490 |
| May 13, 2026 | 6.55 | 6.76 | 6.42 | 6.66 | 6.66 | 1.68% | 26,812,850 |
| May 12, 2026 | 6.80 | 6.80 | 6.50 | 6.55 | 6.55 | -3.96% | 37,291,740 |
| May 11, 2026 | 6.69 | 6.82 | 6.63 | 6.82 | 6.82 | 2.10% | 31,314,020 |
| May 8, 2026 | 6.72 | 6.76 | 6.67 | 6.68 | 6.68 | -0.60% | 18,640,900 |
| May 7, 2026 | 6.75 | 6.77 | 6.67 | 6.72 | 6.72 | -0.15% | 20,452,340 |
| May 6, 2026 | 6.73 | 6.78 | 6.62 | 6.73 | 6.73 | - | 20,278,820 |
| Apr 30, 2026 | 6.63 | 6.81 | 6.58 | 6.73 | 6.73 | 1.66% | 24,345,040 |
| Apr 29, 2026 | 6.60 | 6.70 | 6.49 | 6.62 | 6.62 | - | 20,327,000 |
| Apr 28, 2026 | 6.72 | 6.90 | 6.59 | 6.62 | 6.62 | -1.78% | 27,106,880 |
| Apr 27, 2026 | 6.85 | 6.87 | 6.62 | 6.74 | 6.74 | -3.16% | 31,144,930 |
| Apr 24, 2026 | 6.80 | 7.05 | 6.72 | 6.96 | 6.96 | 1.75% | 34,737,080 |
| Apr 23, 2026 | 7.15 | 7.15 | 6.84 | 6.84 | 6.84 | -4.20% | 44,333,170 |
| Apr 22, 2026 | 7.15 | 7.17 | 7.01 | 7.14 | 7.14 | -0.70% | 38,752,070 |
| Apr 21, 2026 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | -2.57% | 41,433,490 |