Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China · Delayed Price · Currency is CNY 9.02
-0.43 (-4.55%)
At close: Aug 21, 2026
SHE:301301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.25 | 9.30 | 8.88 | 9.02 | 9.02 | -4.55% | 26,192,531 |
| Aug 20, 2026 | 9.05 | 9.49 | 9.05 | 9.45 | 9.45 | 6.06% | 33,722,100 |
| Aug 19, 2026 | 9.16 | 9.43 | 8.85 | 8.91 | 8.91 | -3.68% | 25,260,548 |
| Aug 18, 2026 | 8.88 | 9.35 | 8.83 | 9.25 | 9.25 | 4.40% | 35,472,403 |
| Aug 17, 2026 | 8.84 | 8.95 | 8.68 | 8.86 | 8.86 | -0.34% | 11,813,100 |
| Aug 14, 2026 | 8.90 | 9.09 | 8.83 | 8.89 | 8.89 | -0.78% | 12,016,620 |
| Aug 13, 2026 | 8.94 | 9.11 | 8.81 | 8.96 | 8.96 | - | 17,112,099 |
| Aug 12, 2026 | 9.00 | 9.11 | 8.92 | 8.96 | 8.96 | -0.67% | 10,679,890 |
| Aug 11, 2026 | 9.00 | 9.18 | 8.91 | 9.02 | 9.02 | -0.22% | 13,483,100 |
| Aug 10, 2026 | 9.08 | 9.25 | 9.01 | 9.04 | 9.04 | -0.11% | 15,318,266 |
| Aug 7, 2026 | 8.75 | 9.07 | 8.65 | 9.05 | 9.05 | 3.31% | 21,071,952 |
| Aug 6, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 8.76 | - | 11,133,072 |
| Aug 5, 2026 | 8.90 | 8.91 | 8.71 | 8.76 | 8.76 | -1.24% | 11,694,273 |
| Aug 4, 2026 | 8.89 | 8.98 | 8.80 | 8.87 | 8.87 | -0.22% | 11,498,842 |
| Aug 3, 2026 | 8.70 | 8.91 | 8.65 | 8.89 | 8.89 | 1.95% | 14,291,080 |
| Jul 31, 2026 | 8.61 | 8.76 | 8.60 | 8.72 | 8.72 | 0.69% | 12,719,900 |
| Jul 30, 2026 | 8.56 | 8.75 | 8.55 | 8.66 | 8.66 | 0.93% | 11,136,338 |
| Jul 29, 2026 | 8.48 | 8.66 | 8.45 | 8.58 | 8.58 | 1.54% | 12,038,081 |
| Jul 28, 2026 | 8.54 | 8.60 | 8.39 | 8.45 | 8.45 | -1.17% | 9,751,600 |
| Jul 27, 2026 | 8.33 | 8.62 | 8.33 | 8.55 | 8.55 | 2.15% | 9,172,217 |
| Jul 24, 2026 | 8.61 | 8.68 | 8.28 | 8.37 | 8.37 | -3.46% | 12,335,568 |
| Jul 23, 2026 | 8.60 | 8.70 | 8.44 | 8.67 | 8.67 | 0.70% | 13,952,822 |
| Jul 22, 2026 | 8.53 | 8.69 | 8.47 | 8.61 | 8.61 | 0.58% | 12,775,474 |
| Jul 21, 2026 | 8.61 | 8.75 | 8.51 | 8.56 | 8.56 | -1.15% | 14,620,321 |
| Jul 20, 2026 | 8.43 | 8.68 | 8.40 | 8.66 | 8.66 | 2.00% | 16,915,200 |
| Jul 17, 2026 | 8.84 | 8.95 | 8.47 | 8.49 | 8.49 | -4.50% | 21,101,200 |
| Jul 16, 2026 | 8.71 | 8.95 | 8.64 | 8.89 | 8.89 | 1.48% | 21,581,510 |
| Jul 15, 2026 | 8.53 | 8.87 | 8.48 | 8.76 | 8.76 | 2.22% | 19,659,852 |
| Jul 14, 2026 | 8.43 | 8.60 | 8.33 | 8.57 | 8.57 | 1.54% | 17,332,972 |
| Jul 13, 2026 | 8.40 | 8.54 | 8.35 | 8.44 | 8.44 | 0.24% | 13,532,700 |
| Jul 10, 2026 | 8.20 | 8.53 | 8.10 | 8.42 | 8.42 | 2.56% | 13,857,120 |
| Jul 9, 2026 | 8.24 | 8.44 | 8.13 | 8.21 | 8.21 | -1.08% | 12,129,260 |
| Jul 8, 2026 | 8.40 | 8.53 | 8.24 | 8.30 | 8.30 | -1.19% | 10,017,700 |
| Jul 7, 2026 | 8.69 | 8.75 | 8.36 | 8.40 | 8.40 | -4.00% | 14,589,118 |
| Jul 6, 2026 | 8.56 | 8.88 | 8.41 | 8.75 | 8.75 | 2.46% | 23,577,587 |
| Jul 3, 2026 | 8.40 | 8.61 | 8.36 | 8.54 | 8.54 | 1.79% | 15,480,755 |
| Jul 2, 2026 | 8.25 | 8.53 | 8.25 | 8.39 | 8.39 | 1.70% | 16,932,939 |
| Jul 1, 2026 | 7.88 | 8.28 | 7.80 | 8.25 | 8.25 | 3.90% | 19,366,386 |
| Jun 30, 2026 | 8.15 | 8.17 | 7.88 | 7.94 | 7.94 | -3.29% | 15,283,800 |
| Jun 29, 2026 | 7.90 | 8.30 | 7.69 | 8.21 | 8.21 | 3.92% | 20,042,344 |
| Jun 26, 2026 | 8.18 | 8.25 | 7.89 | 7.90 | 7.90 | -3.54% | 10,708,600 |
| Jun 25, 2026 | 8.46 | 8.46 | 8.05 | 8.19 | 8.19 | -3.19% | 13,782,164 |
| Jun 24, 2026 | 8.61 | 8.72 | 8.40 | 8.46 | 8.46 | -1.74% | 12,525,663 |
| Jun 23, 2026 | 8.42 | 8.75 | 8.38 | 8.61 | 8.61 | 2.14% | 13,911,928 |
| Jun 22, 2026 | 8.43 | 8.45 | 8.07 | 8.43 | 8.43 | 0.12% | 13,701,791 |
| 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 |