Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China · Delayed Price · Currency is CNY 11.65
+0.13 (1.13%)
At close: Sep 5, 2025
SHE:301301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.52 | 11.65 | 11.43 | 11.65 | - | 1.13% | 15,273,579 |
| Sep 4, 2025 | 11.65 | 11.68 | 11.39 | 11.52 | - | -0.86% | 18,867,514 |
| Sep 3, 2025 | 11.78 | 11.83 | 11.59 | 11.62 | - | -1.36% | 16,265,287 |
| Sep 2, 2025 | 11.91 | 12.07 | 11.72 | 11.78 | - | -1.17% | 27,878,413 |
| Sep 1, 2025 | 11.78 | 11.94 | 11.78 | 11.92 | - | 0.68% | 16,202,150 |
| Aug 29, 2025 | 11.83 | 11.95 | 11.81 | 11.84 | - | -0.08% | 18,905,689 |
| Aug 28, 2025 | 11.99 | 12.06 | 11.63 | 11.85 | - | -1.25% | 34,634,496 |
| Aug 27, 2025 | 12.36 | 12.43 | 11.98 | 12.00 | - | -2.91% | 49,244,737 |
| Aug 26, 2025 | 12.49 | 12.49 | 12.25 | 12.36 | - | -2.91% | 52,399,502 |
| Aug 25, 2025 | 12.56 | 12.75 | 12.48 | 12.73 | - | 1.68% | 49,901,497 |
| Aug 22, 2025 | 12.50 | 12.56 | 12.39 | 12.52 | - | 0.16% | 25,549,656 |
| Aug 21, 2025 | 12.54 | 12.67 | 12.42 | 12.50 | - | 0.32% | 28,810,047 |
| Aug 20, 2025 | 12.44 | 12.46 | 12.24 | 12.46 | - | -0.08% | 24,598,113 |
| Aug 19, 2025 | 12.51 | 12.68 | 12.43 | 12.47 | - | 0.16% | 33,469,931 |
| Aug 18, 2025 | 12.37 | 12.56 | 12.34 | 12.45 | - | 0.65% | 32,653,311 |
| Aug 15, 2025 | 12.12 | 12.47 | 12.10 | 12.37 | - | 1.98% | 28,660,269 |
| Aug 14, 2025 | 12.41 | 12.45 | 12.12 | 12.13 | - | -2.18% | 26,460,662 |
| Aug 13, 2025 | 12.31 | 12.45 | 12.23 | 12.40 | - | 0.98% | 26,013,998 |
| Aug 12, 2025 | 12.36 | 12.44 | 12.20 | 12.28 | - | -0.73% | 19,056,400 |
| Aug 11, 2025 | 12.20 | 12.40 | 12.20 | 12.37 | - | 1.39% | 22,136,349 |
| Aug 8, 2025 | 12.33 | 12.36 | 12.11 | 12.20 | - | -1.21% | 29,268,020 |
| Aug 7, 2025 | 12.45 | 12.57 | 12.33 | 12.35 | - | -0.88% | 32,171,726 |
| Aug 6, 2025 | 12.53 | 12.65 | 12.40 | 12.46 | - | -0.72% | 27,161,734 |
| Aug 5, 2025 | 12.65 | 12.79 | 12.47 | 12.55 | - | -0.79% | 30,157,068 |
| Aug 4, 2025 | 12.60 | 12.65 | 12.31 | 12.65 | - | - | 32,300,153 |
| Aug 1, 2025 | 12.60 | 12.94 | 12.54 | 12.65 | - | 1.20% | 52,757,271 |
| Jul 31, 2025 | 12.60 | 12.72 | 12.42 | 12.50 | - | -1.03% | 40,621,025 |
| Jul 30, 2025 | 12.40 | 12.74 | 12.30 | 12.63 | - | 1.69% | 50,043,087 |
| Jul 29, 2025 | 12.34 | 12.42 | 12.18 | 12.42 | - | 0.24% | 31,625,313 |
| Jul 28, 2025 | 12.32 | 12.51 | 12.32 | 12.39 | - | 0.49% | 20,932,200 |
| Jul 25, 2025 | 12.39 | 12.61 | 12.30 | 12.33 | - | -0.24% | 32,066,996 |
| Jul 24, 2025 | 12.25 | 12.44 | 12.22 | 12.36 | - | 0.98% | 32,325,223 |
| Jul 23, 2025 | 12.45 | 12.51 | 12.20 | 12.24 | - | -1.84% | 25,842,174 |
| Jul 22, 2025 | 12.54 | 12.60 | 12.40 | 12.47 | - | -0.87% | 24,443,313 |
| Jul 21, 2025 | 12.40 | 12.66 | 12.27 | 12.58 | - | 0.88% | 33,257,428 |
| Jul 18, 2025 | 12.66 | 12.79 | 12.35 | 12.47 | - | 1.63% | 42,369,579 |
| Jul 17, 2025 | 12.08 | 12.31 | 12.06 | 12.27 | - | 1.49% | 30,438,396 |
| Jul 16, 2025 | 11.98 | 12.09 | 11.96 | 12.09 | - | 0.75% | 14,214,996 |
| Jul 15, 2025 | 12.17 | 12.17 | 11.89 | 12.00 | - | -1.32% | 18,262,196 |
| Jul 14, 2025 | 12.12 | 12.20 | 12.05 | 12.16 | - | 0.58% | 14,900,856 |
| Jul 11, 2025 | 12.04 | 12.13 | 12.01 | 12.09 | - | 0.50% | 15,896,115 |
| Jul 10, 2025 | 12.01 | 12.11 | 11.96 | 12.03 | - | -0.25% | 13,854,404 |
| Jul 9, 2025 | 12.15 | 12.21 | 12.04 | 12.06 | - | -0.90% | 16,416,379 |
| Jul 8, 2025 | 12.08 | 12.37 | 12.06 | 12.17 | - | 0.83% | 23,813,400 |
| Jul 7, 2025 | 12.14 | 12.29 | 12.07 | 12.07 | - | -1.15% | 16,162,500 |
| Jul 4, 2025 | 12.12 | 12.33 | 12.10 | 12.21 | - | 0.49% | 24,610,900 |
| Jul 3, 2025 | 12.06 | 12.19 | 12.06 | 12.15 | - | 0.50% | 14,688,450 |
| Jul 2, 2025 | 12.20 | 12.29 | 12.03 | 12.09 | - | -1.31% | 17,696,400 |
| Jul 1, 2025 | 12.04 | 12.35 | 12.01 | 12.25 | - | 1.74% | 25,628,416 |
| Jun 30, 2025 | 12.07 | 12.07 | 11.94 | 12.04 | - | 0.58% | 14,035,968 |