Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China · Delayed Price · Currency is CNY 7.80
-0.16 (-2.01%)
Oct 22, 2026, 4:00 PM EDT
SHE:301301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.95 | 7.98 | 7.79 | 7.80 | 7.80 | -2.01% | 8,790,600 |
| Oct 21, 2026 | 7.98 | 8.07 | 7.93 | 7.96 | 7.96 | -0.13% | 7,017,546 |
| Oct 20, 2026 | 7.81 | 8.00 | 7.79 | 7.97 | 7.97 | 1.79% | 11,045,656 |
| Oct 19, 2026 | 7.90 | 7.96 | 7.77 | 7.83 | 7.83 | -0.89% | 8,389,900 |
| Oct 16, 2026 | 7.85 | 7.97 | 7.80 | 7.90 | 7.90 | 1.54% | 11,020,668 |
| Oct 15, 2026 | 7.84 | 7.91 | 7.75 | 7.78 | 7.78 | -1.64% | 10,176,705 |
| Oct 14, 2026 | 7.91 | 7.98 | 7.87 | 7.91 | 7.91 | -0.75% | 7,354,299 |
| Oct 13, 2026 | 8.09 | 8.09 | 7.90 | 7.97 | 7.97 | -1.48% | 11,892,311 |
| Oct 12, 2026 | 8.16 | 8.25 | 8.07 | 8.09 | 8.09 | -1.58% | 10,267,400 |
| Oct 9, 2026 | 8.11 | 8.26 | 8.09 | 8.22 | 8.22 | 0.37% | 16,945,600 |
| Oct 8, 2026 | 8.56 | 8.59 | 8.11 | 8.19 | 8.19 | - | 17,004,850 |
| Sep 30, 2026 | 8.04 | 8.25 | 8.02 | 8.19 | 8.19 | 1.87% | 14,816,993 |
| Sep 29, 2026 | 7.97 | 8.12 | 7.95 | 8.04 | 8.04 | 0.37% | 6,862,797 |
| Sep 28, 2026 | 8.03 | 8.10 | 7.94 | 8.01 | 8.01 | -0.12% | 8,210,432 |
| Sep 24, 2026 | 8.10 | 8.18 | 7.97 | 8.02 | 8.02 | -1.23% | 9,168,482 |
| Sep 23, 2026 | 8.22 | 8.25 | 8.11 | 8.12 | 8.12 | -1.22% | 8,818,800 |
| Sep 22, 2026 | 8.28 | 8.33 | 8.20 | 8.22 | 8.22 | -0.96% | 14,691,359 |
| Sep 21, 2026 | 8.13 | 8.38 | 8.11 | 8.30 | 8.30 | 2.72% | 21,511,500 |
| Sep 18, 2026 | 7.96 | 8.15 | 7.96 | 8.08 | 8.08 | 1.51% | 10,257,569 |
| Sep 17, 2026 | 7.93 | 8.00 | 7.91 | 7.96 | 7.96 | 0.13% | 6,508,500 |
| Sep 16, 2026 | 8.02 | 8.03 | 7.90 | 7.95 | 7.95 | -1.00% | 7,626,200 |
| Sep 15, 2026 | 8.05 | 8.06 | 7.95 | 8.03 | 8.03 | -0.12% | 7,932,800 |
| Sep 14, 2026 | 8.11 | 8.17 | 7.94 | 8.04 | 8.04 | -1.71% | 14,856,299 |
| Sep 11, 2026 | 8.44 | 8.60 | 8.11 | 8.18 | 8.18 | -3.99% | 25,137,061 |
| Sep 10, 2026 | 8.29 | 8.63 | 8.09 | 8.52 | 8.52 | 3.27% | 31,331,938 |
| Sep 9, 2026 | 8.32 | 8.38 | 8.22 | 8.25 | 8.25 | -2.25% | 12,529,134 |
| Sep 8, 2026 | 8.31 | 8.64 | 8.29 | 8.44 | 8.44 | 1.56% | 17,787,000 |
| Sep 7, 2026 | 8.31 | 8.40 | 8.29 | 8.31 | 8.31 | -0.95% | 8,218,200 |
| Sep 4, 2026 | 8.44 | 8.47 | 8.38 | 8.39 | 8.39 | -0.12% | 8,668,400 |
| Sep 3, 2026 | 8.47 | 8.52 | 8.38 | 8.40 | 8.40 | -1.06% | 8,772,400 |
| Sep 2, 2026 | 8.72 | 8.75 | 8.46 | 8.49 | 8.49 | -3.30% | 13,532,250 |
| Sep 1, 2026 | 8.65 | 8.89 | 8.63 | 8.78 | 8.78 | 1.62% | 16,216,690 |
| Aug 31, 2026 | 8.74 | 8.76 | 8.57 | 8.64 | 8.64 | -1.48% | 9,805,408 |
| Aug 28, 2026 | 8.78 | 8.82 | 8.70 | 8.77 | 8.77 | -0.90% | 8,579,100 |
| Aug 27, 2026 | 8.82 | 8.90 | 8.72 | 8.85 | 8.85 | - | 10,314,501 |
| Aug 26, 2026 | 8.80 | 9.10 | 8.78 | 8.85 | 8.85 | -0.11% | 13,869,226 |
| Aug 25, 2026 | 8.57 | 8.90 | 8.51 | 8.86 | 8.86 | 2.78% | 15,000,470 |
| Aug 24, 2026 | 8.95 | 9.00 | 8.60 | 8.62 | 8.62 | -4.43% | 16,116,508 |
| 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 |