Skip to main content
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
23.77
+0.53 (2.28%)
At close: Mar 6, 2026

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2523.8523.1423.7723.772.28%5,871,497
Mar 5, 202623.6023.6623.0323.2423.24-0.30%9,402,405
Mar 4, 202623.7023.9723.1223.3123.31-2.47%11,061,390
Mar 3, 202623.9324.4023.7523.9023.90-0.29%8,988,624
Mar 2, 202624.0124.3523.7423.9723.97-1.36%7,477,089
Feb 27, 202624.1924.8724.0924.3024.300.25%8,980,416
Feb 26, 202624.4524.5523.8424.2424.240.17%9,182,255
Feb 25, 202624.2924.8024.1224.2024.20-0.37%8,800,463
Feb 24, 202624.4224.5224.1024.2924.29-0.45%4,864,623
Feb 13, 202625.0025.0024.3424.4024.40-1.69%6,938,099
Feb 12, 202625.2025.2324.7024.8224.82-1.39%10,320,290
Feb 11, 202625.3025.5024.8025.1725.17-0.83%10,151,480
Feb 10, 202625.6525.6525.2425.3825.38-0.16%6,064,217
Feb 9, 202625.5025.7225.1125.4225.420.91%9,807,969
Feb 6, 202625.4625.7725.0325.1925.19-0.71%14,334,410
Feb 5, 202624.9625.8024.7625.3725.372.46%24,332,840
Feb 4, 202623.5024.8023.3824.7624.764.96%18,065,830
Feb 3, 202623.0223.7323.0223.5923.592.70%11,061,890
Feb 2, 202623.8923.8922.9022.9722.97-3.85%20,286,950
Jan 30, 202624.1324.6523.8023.8923.89-1.16%15,017,450
Jan 29, 202623.9424.5323.3424.1724.170.50%13,563,120
Jan 28, 202623.8824.4423.6224.0524.050.33%13,461,499
Jan 27, 202624.4024.7023.8323.9723.97-2.28%14,350,976
Jan 26, 202624.7024.9423.7024.5324.53-1.13%39,468,550
Jan 23, 202624.0024.8124.0024.8124.8110.02%28,432,690
Jan 22, 202622.0822.5622.0322.5522.551.76%7,038,568
Jan 21, 202622.2522.3922.0522.1622.16-0.40%5,873,874
Jan 20, 202622.5922.6022.0222.2522.25-1.33%11,975,400
Jan 19, 202622.0022.6121.9022.5522.552.55%12,499,450
Jan 16, 202622.4622.6521.9121.9921.99-2.27%7,930,986
Jan 15, 202622.6822.8022.4622.5022.50-1.32%6,982,261
Jan 14, 202622.4323.1422.3322.8022.801.69%14,047,610
Jan 13, 202622.1022.8722.1022.4222.421.91%15,774,000
Jan 12, 202622.2622.2622.0022.0022.00-0.95%10,688,690
Jan 9, 202622.0722.3022.0222.2122.210.59%8,284,452
Jan 8, 202622.1022.2822.0122.0822.08-0.45%6,144,057
Jan 7, 202622.0522.3821.8922.1822.180.27%10,616,830
Jan 6, 202621.9122.2921.6522.1222.121.14%12,476,990
Jan 5, 202621.7221.9021.6121.8721.870.69%8,597,964
Dec 31, 202521.6621.9421.4521.7221.720.28%7,447,392
Dec 30, 202522.0922.1121.6021.6621.66-1.41%10,043,420
Dec 29, 202522.4322.4721.9521.9721.97-2.31%8,790,194
Dec 26, 202522.5622.7522.3022.4922.49-0.04%6,341,169
Dec 25, 202522.4022.5822.1822.5022.501.08%6,338,370
Dec 24, 202522.3922.4822.0722.2622.260.27%5,113,711
Dec 23, 202522.1322.4222.0422.2022.200.63%7,570,266
Dec 22, 202522.2022.2021.8822.0622.06-0.68%9,230,859
Dec 19, 202522.1322.5021.7822.2122.210.59%14,187,450
Dec 18, 202521.5222.2021.4822.0822.082.08%11,446,070
Dec 17, 202521.0421.7520.8121.6321.632.41%14,296,268
Dec 16, 202521.5121.5620.9821.1221.12-1.72%15,115,713
Dec 15, 202522.2022.2621.3521.4921.49-3.72%16,232,330
Dec 12, 202522.5022.5622.2022.3222.32-0.89%10,658,300
Dec 11, 202522.7322.9022.4122.5222.52-0.88%8,267,419
Dec 10, 202522.9623.0022.5622.7222.72-0.83%7,901,977
Dec 9, 202523.0623.2522.8422.9122.91-0.82%6,096,633
Dec 8, 202523.3223.4523.0023.1023.10-0.94%6,641,370
Dec 5, 202523.2523.3722.9523.3223.32-0.09%6,463,584
Dec 4, 202523.5023.5323.1623.3423.34-0.89%5,033,420
Dec 3, 202523.4223.7523.0523.5523.550.34%10,926,730
Dec 2, 202522.6023.6422.6023.4723.473.76%16,980,040
Dec 1, 202522.5422.6222.1722.6222.62-11,113,550
Nov 28, 202522.9723.0222.4522.6222.62-1.44%7,649,380
Nov 27, 202523.3223.3522.9322.9522.95-1.50%7,611,200
Nov 26, 202523.2523.5123.1323.3023.30-0.13%5,974,108
Nov 25, 202523.0123.6022.7823.3323.331.74%11,749,428
Nov 24, 202523.3623.6622.7022.9322.93-1.71%17,651,710
Nov 21, 202523.6923.9123.2023.3323.33-1.69%6,956,137
Nov 20, 202523.8824.0623.7223.7323.73-1.17%3,550,032
Nov 19, 202523.8624.2523.7624.0124.010.46%5,855,648
Nov 18, 202524.2324.6823.8123.9023.90-1.73%8,253,131
Nov 17, 202524.6924.7523.8924.3224.32-2.25%8,619,863
Nov 14, 202524.6225.5024.6224.8824.880.61%9,799,964
Nov 13, 202525.1725.1724.3624.7324.73-0.44%7,485,396
Nov 12, 202524.5325.5224.3824.8424.842.18%15,378,950
Nov 11, 202524.5524.6624.0924.3124.31-0.94%6,027,493
Nov 10, 202523.6425.0623.5624.5424.543.63%13,505,720
Nov 7, 202523.2723.8223.0423.6823.681.89%8,808,299
Nov 6, 202523.3923.4623.1523.2423.24-0.60%6,620,089
Nov 5, 202523.5323.7423.1623.3823.38-1.60%6,967,002
Nov 4, 202524.5624.5623.6723.7623.76-3.22%9,840,035
Nov 3, 202524.4324.9524.3524.5524.550.53%7,055,223
Oct 31, 202524.5324.7224.2624.4224.42-0.93%5,353,972
Oct 30, 202525.3425.4024.6524.6524.65-3.30%8,855,981
Oct 29, 202525.3425.5824.9025.4925.49-6,282,751
Oct 28, 202525.1925.5124.8525.4925.490.59%6,567,776
Oct 27, 202525.0225.6224.9125.3425.340.52%6,453,891
Oct 24, 202525.4925.6525.1125.2125.21-0.90%4,831,034
Oct 23, 202525.0825.7625.0025.4425.441.31%7,412,590
Oct 22, 202525.0725.5725.0125.1125.11-5,099,059
Oct 21, 202525.3025.4324.7325.1125.11-0.83%8,348,692
Oct 20, 202524.7025.5024.7025.3225.322.51%12,995,930
Oct 17, 202524.3124.8224.2624.7024.701.19%8,129,750
Oct 16, 202524.0824.6224.0324.4124.411.12%7,535,549
Oct 15, 202524.0724.4224.0424.1424.140.12%5,048,720
Oct 14, 202524.5024.5724.0124.1124.11-1.67%6,478,781
Oct 13, 202524.0025.0023.9924.5224.520.04%6,516,773
Oct 10, 202524.4724.8324.3824.5124.51-0.33%5,706,954
Oct 9, 202524.3524.9123.9324.5924.59-0.24%10,589,460
Sep 30, 202524.4124.8024.1724.6524.650.16%5,713,910