Skip to main content
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
23.32
-0.02 (-0.09%)
Dec 5, 2025, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202524.8224.8624.3124.6124.61-0.85%7,474,443
Sep 26, 202524.5725.0624.3724.8224.820.69%4,860,535
Sep 25, 202525.3225.3224.6324.6524.65-2.53%8,274,933
Sep 24, 202524.5225.5624.4125.2925.293.06%7,464,144
Sep 23, 202524.7524.7524.0924.5424.54-0.85%8,912,996
Sep 22, 202525.2225.5024.5524.7524.75-1.86%6,261,947
Sep 19, 202525.4025.4925.0725.2225.22-0.94%5,367,537
Sep 18, 202526.2326.5625.3825.4625.46-2.90%8,478,252
Sep 17, 202525.5326.5225.4526.2226.221.47%10,674,860
Sep 16, 202525.8526.0125.5525.8425.54-0.08%5,720,482
Sep 15, 202525.7026.0625.5825.8625.560.39%6,620,121
Sep 12, 202526.0626.3525.6525.7625.46-1.60%7,191,837
Sep 11, 202525.5026.2925.0826.1825.882.07%11,042,250
Sep 10, 202525.9026.3125.4825.6525.35-0.93%9,253,655
Sep 9, 202526.0026.5625.6625.8925.59-1.11%11,090,860
Sep 8, 202524.7926.1924.7926.1825.885.27%18,605,210
Sep 5, 202524.9525.0824.4824.8724.58-0.52%11,063,540
Sep 4, 202524.9225.1524.6525.0024.710.28%11,044,210
Sep 3, 202524.5025.3024.3024.9324.642.09%20,391,910
Sep 2, 202523.5824.7023.4224.4224.143.87%27,199,810
Sep 1, 202523.8723.9323.4223.5123.24-0.97%13,432,590
Aug 29, 202523.9924.3323.6123.7423.46-1.00%12,901,690
Aug 28, 202523.5923.9823.4823.9823.701.52%10,470,510
Aug 27, 202524.0824.1923.6123.6223.35-1.79%10,974,510
Aug 26, 202524.1224.2023.8524.0523.77-0.33%9,557,845
Aug 25, 202524.5024.5323.8024.1323.85-1.67%15,045,910
Aug 22, 202524.4924.5924.3724.5424.260.20%6,899,884
Aug 21, 202524.3024.6924.2424.4924.210.91%8,809,953
Aug 20, 202524.0624.3023.7924.2723.990.87%5,870,647
Aug 19, 202523.8824.3623.8024.0623.780.80%9,419,876
Aug 18, 202523.4123.9523.3523.8723.592.14%10,093,090
Aug 15, 202523.6723.7023.2223.3723.10-1.43%11,248,270
Aug 14, 202523.8124.0623.6923.7123.43-0.42%7,007,139
Aug 13, 202524.0024.1323.6823.8123.53-0.25%6,210,101
Aug 12, 202524.0524.1123.8023.8723.59-0.75%5,386,529
Aug 11, 202523.8524.0923.6424.0523.770.50%6,797,456
Aug 8, 202523.9524.8323.8823.9323.65-0.13%7,754,511
Aug 7, 202524.4024.6623.8323.9623.68-2.20%8,991,820
Aug 6, 202524.5024.5724.2624.5024.220.20%5,993,871
Aug 5, 202524.6024.7024.3124.4524.17-0.61%3,744,679
Aug 4, 202524.1224.7923.9124.6024.311.61%6,747,917
Aug 1, 202523.7524.3523.7424.2123.932.11%8,129,602
Jul 31, 202524.1224.1523.7023.7123.43-2.11%8,676,113
Jul 30, 202523.8524.3623.7624.2223.941.55%8,613,540
Jul 29, 202523.9224.0523.6023.8523.57-0.29%13,614,740
Jul 28, 202524.5024.5823.8823.9223.64-2.13%10,857,420
Jul 25, 202524.4024.8824.2724.4424.160.33%9,363,392
Jul 24, 202523.9524.5023.8624.3624.081.67%10,758,720
Jul 23, 202524.0024.1823.7823.9623.680.13%11,266,390
Jul 22, 202523.8424.1923.7523.9323.650.38%13,266,210
Jul 21, 202523.5624.0823.5623.8423.560.68%8,262,153
Jul 18, 202523.6123.8523.5123.6823.410.34%7,435,029
Jul 17, 202523.9024.1523.4323.6023.33-1.26%8,832,808
Jul 16, 202523.3123.9523.3123.9023.622.53%6,305,980
Jul 15, 202524.2924.3423.2823.3123.04-4.03%13,534,050
Jul 14, 202524.4324.5024.2824.2924.01-0.70%3,845,769
Jul 11, 202524.7824.8724.4424.4624.18-1.41%4,279,305