Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China · Delayed Price · Currency is CNY 8.42
+0.07 (0.84%)
At close: Jun 18, 2026
SHE:301301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.38 | 8.51 | 8.26 | 8.42 | 8.42 | 0.84% | 9,246,882 |
| Jun 17, 2026 | 8.45 | 8.49 | 8.32 | 8.35 | 8.35 | -1.42% | 7,938,577 |
| Jun 16, 2026 | 8.62 | 8.63 | 8.44 | 8.47 | 8.47 | -1.63% | 8,155,190 |
| Jun 15, 2026 | 8.63 | 8.75 | 8.54 | 8.61 | 8.61 | -0.46% | 9,222,321 |
| Jun 12, 2026 | 8.43 | 8.65 | 8.37 | 8.65 | 8.65 | 3.22% | 10,975,270 |
| Jun 11, 2026 | 8.40 | 8.48 | 8.31 | 8.38 | 8.38 | -0.95% | 6,915,314 |
| Jun 10, 2026 | 8.31 | 8.48 | 8.29 | 8.46 | 8.46 | 0.95% | 8,176,728 |
| Jun 9, 2026 | 8.37 | 8.48 | 8.28 | 8.38 | 8.38 | 0.24% | 6,488,300 |
| Jun 8, 2026 | 8.52 | 8.69 | 8.25 | 8.36 | 8.36 | -2.45% | 9,879,245 |
| Jun 5, 2026 | 8.68 | 8.69 | 8.51 | 8.57 | 8.57 | 0.71% | 7,492,359 |
| Jun 4, 2026 | 8.72 | 8.73 | 8.43 | 8.51 | 8.51 | -1.96% | 8,106,900 |
| Jun 3, 2026 | 8.94 | 8.94 | 8.64 | 8.68 | 8.68 | -2.03% | 8,573,600 |
| Jun 2, 2026 | 9.05 | 9.10 | 8.85 | 8.86 | 8.86 | -2.10% | 7,121,068 |
| Jun 1, 2026 | 8.90 | 9.06 | 8.90 | 9.05 | 9.05 | 1.69% | 7,822,758 |
| May 29, 2026 | 9.02 | 9.05 | 8.85 | 8.90 | 8.90 | - | 8,963,100 |
| May 28, 2026 | 8.97 | 9.08 | 8.87 | 8.90 | 8.90 | -0.89% | 7,369,100 |
| May 27, 2026 | 9.17 | 9.18 | 8.92 | 8.98 | 8.98 | -2.07% | 9,024,696 |
| May 26, 2026 | 9.06 | 9.37 | 8.96 | 9.17 | 9.17 | 1.55% | 12,696,860 |
| May 25, 2026 | 9.28 | 9.30 | 8.97 | 9.03 | 9.03 | -2.59% | 12,611,980 |
| May 22, 2026 | 9.30 | 9.35 | 9.21 | 9.27 | 9.27 | 0.43% | 6,368,200 |
| May 21, 2026 | 9.45 | 9.50 | 9.23 | 9.23 | 9.23 | -1.70% | 8,578,560 |
| May 20, 2026 | 9.69 | 9.69 | 9.35 | 9.39 | 9.39 | -2.80% | 10,537,120 |
| May 19, 2026 | 9.68 | 9.75 | 9.61 | 9.66 | 9.66 | -0.21% | 6,108,878 |
| May 18, 2026 | 9.80 | 9.81 | 9.60 | 9.68 | 9.68 | -0.72% | 7,407,317 |
| May 15, 2026 | 9.92 | 9.97 | 9.68 | 9.75 | 9.75 | -1.91% | 11,818,100 |
| May 14, 2026 | 10.01 | 10.09 | 9.94 | 9.94 | 9.94 | -0.60% | 8,242,664 |
| May 13, 2026 | 10.01 | 10.07 | 9.97 | 10.00 | 10.00 | -0.50% | 6,990,889 |
| May 12, 2026 | 10.14 | 10.14 | 10.01 | 10.05 | 10.05 | -1.18% | 8,940,183 |
| May 11, 2026 | 10.15 | 10.23 | 9.97 | 10.17 | 10.17 | 0.30% | 14,819,620 |
| May 8, 2026 | 9.97 | 10.14 | 9.96 | 10.14 | 10.14 | 1.60% | 10,461,890 |
| May 7, 2026 | 9.98 | 10.05 | 9.96 | 9.98 | 9.98 | -0.20% | 7,914,580 |
| May 6, 2026 | 9.98 | 10.08 | 9.94 | 10.00 | 10.00 | -0.30% | 12,462,430 |
| Apr 30, 2026 | 10.53 | 10.73 | 10.00 | 10.03 | 10.03 | 2.77% | 20,043,680 |
| Apr 29, 2026 | 9.62 | 9.80 | 9.60 | 9.76 | 9.76 | 1.91% | 8,862,083 |
| Apr 28, 2026 | 9.83 | 9.91 | 9.68 | 9.75 | 9.58 | -0.91% | 9,851,760 |
| Apr 27, 2026 | 9.90 | 9.94 | 9.80 | 9.84 | 9.67 | -0.81% | 7,645,902 |
| Apr 24, 2026 | 9.90 | 9.95 | 9.78 | 9.92 | 9.74 | 0.61% | 9,104,360 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.80 | 9.86 | 9.69 | -2.47% | 16,812,740 |
| Apr 22, 2026 | 10.10 | 10.15 | 10.01 | 10.11 | 9.93 | 0.30% | 9,332,904 |
| Apr 21, 2026 | 10.26 | 10.32 | 10.02 | 10.08 | 9.90 | -1.56% | 13,218,270 |
| Apr 20, 2026 | 10.35 | 10.36 | 10.22 | 10.24 | 10.06 | -0.78% | 11,642,800 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.28 | 10.32 | 10.14 | -1.81% | 10,891,800 |
| Apr 16, 2026 | 10.44 | 10.69 | 10.30 | 10.51 | 10.32 | 0.57% | 15,547,770 |
| Apr 15, 2026 | 10.40 | 10.52 | 10.31 | 10.45 | 10.26 | 1.36% | 14,822,810 |
| Apr 14, 2026 | 10.32 | 10.34 | 10.15 | 10.31 | 10.13 | 0.68% | 11,155,050 |
| Apr 13, 2026 | 10.40 | 10.44 | 10.20 | 10.24 | 10.06 | -2.10% | 14,206,240 |
| Apr 10, 2026 | 10.50 | 10.59 | 10.40 | 10.46 | 10.27 | 0.19% | 13,578,510 |
| Apr 9, 2026 | 10.68 | 10.80 | 10.42 | 10.44 | 10.25 | -2.79% | 18,138,800 |
| Apr 8, 2026 | 10.72 | 10.82 | 10.60 | 10.74 | 10.55 | 2.68% | 16,966,600 |
| Apr 7, 2026 | 10.53 | 10.65 | 10.43 | 10.46 | 10.27 | -0.66% | 11,852,890 |