Shanghai Yizhong Pharmaceutical Co., Ltd. (SHA:688091)
China
· Delayed Price · Currency is CNY 54.95
+1.65 (3.10%)
Apr 29, 2026, 3:00 PM CST
SHA:688091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.30 | 55.96 | 52.63 | 54.99 | - | 3.17% | 3,817,474 |
| Apr 28, 2026 | 53.98 | 54.55 | 52.50 | 53.30 | 53.30 | -2.02% | 4,546,811 |
| Apr 27, 2026 | 53.71 | 54.79 | 51.70 | 54.40 | 54.40 | 1.78% | 4,870,781 |
| Apr 24, 2026 | 52.25 | 54.30 | 51.88 | 53.45 | 53.45 | 2.12% | 4,660,868 |
| Apr 23, 2026 | 54.03 | 54.04 | 51.50 | 52.34 | 52.34 | -3.24% | 3,837,339 |
| Apr 22, 2026 | 52.99 | 54.88 | 52.64 | 54.09 | 54.09 | 1.86% | 4,311,365 |
| Apr 21, 2026 | 54.00 | 54.59 | 52.35 | 53.10 | 53.10 | -1.58% | 4,913,332 |
| Apr 20, 2026 | 56.77 | 56.91 | 53.30 | 53.95 | 53.95 | -5.27% | 7,680,619 |
| Apr 17, 2026 | 56.67 | 59.95 | 56.32 | 56.95 | 56.95 | -0.09% | 6,611,527 |
| Apr 16, 2026 | 57.88 | 58.67 | 56.01 | 57.00 | 57.00 | -0.38% | 4,719,306 |
| Apr 15, 2026 | 57.00 | 58.27 | 55.07 | 57.22 | 57.22 | 2.18% | 6,093,154 |
| Apr 14, 2026 | 55.75 | 56.38 | 55.01 | 56.00 | 56.00 | 0.45% | 3,503,552 |
| Apr 13, 2026 | 57.28 | 57.73 | 55.58 | 55.75 | 55.75 | -2.67% | 4,314,784 |
| Apr 10, 2026 | 57.12 | 58.20 | 56.31 | 57.28 | 57.28 | 0.32% | 3,666,304 |
| Apr 9, 2026 | 58.61 | 59.50 | 56.90 | 57.10 | 57.10 | -3.47% | 6,056,666 |
| Apr 8, 2026 | 59.50 | 60.98 | 58.30 | 59.15 | 59.15 | 1.44% | 5,973,743 |
| Apr 7, 2026 | 58.63 | 60.32 | 57.75 | 58.31 | 58.31 | -0.55% | 4,696,438 |
| Apr 3, 2026 | 60.00 | 60.87 | 57.38 | 58.63 | 58.63 | -4.31% | 6,492,292 |
| Apr 2, 2026 | 62.20 | 62.72 | 60.41 | 61.27 | 61.27 | -2.44% | 8,181,424 |
| Apr 1, 2026 | 58.14 | 64.00 | 57.66 | 62.80 | 62.80 | 10.18% | 11,850,279 |
| Mar 31, 2026 | 58.98 | 60.00 | 56.88 | 57.00 | 57.00 | -3.16% | 5,038,831 |
| Mar 30, 2026 | 57.18 | 59.28 | 56.38 | 58.86 | 58.86 | 2.51% | 6,651,097 |
| Mar 27, 2026 | 53.70 | 58.38 | 53.57 | 57.42 | 57.42 | 6.23% | 7,922,875 |
| Mar 26, 2026 | 53.72 | 54.90 | 53.06 | 54.05 | 54.05 | 1.03% | 3,049,287 |
| Mar 25, 2026 | 52.39 | 53.99 | 51.98 | 53.50 | 53.50 | 2.69% | 3,502,299 |
| Mar 24, 2026 | 50.67 | 52.95 | 49.86 | 52.10 | 52.10 | 4.87% | 3,945,791 |
| Mar 23, 2026 | 51.71 | 51.71 | 48.60 | 49.68 | 49.68 | -3.91% | 4,064,692 |
| Mar 20, 2026 | 53.43 | 53.83 | 51.58 | 51.70 | 51.70 | -2.89% | 2,836,514 |
| Mar 19, 2026 | 55.35 | 55.71 | 53.00 | 53.24 | 53.24 | -4.07% | 2,800,164 |
| Mar 18, 2026 | 54.91 | 56.26 | 54.00 | 55.50 | 55.50 | 2.04% | 3,132,015 |
| Mar 17, 2026 | 54.49 | 56.26 | 54.30 | 54.39 | 54.39 | -0.87% | 3,633,474 |
| Mar 16, 2026 | 52.46 | 55.50 | 52.19 | 54.87 | 54.87 | 3.67% | 4,300,094 |
| Mar 13, 2026 | 52.50 | 53.80 | 51.70 | 52.93 | 52.93 | 0.82% | 3,278,488 |
| Mar 12, 2026 | 52.90 | 53.82 | 51.73 | 52.50 | 52.50 | -0.94% | 2,722,003 |
| Mar 11, 2026 | 54.16 | 54.38 | 52.60 | 53.00 | 53.00 | -2.14% | 2,873,960 |
| Mar 10, 2026 | 52.15 | 54.67 | 51.51 | 54.16 | 54.16 | 5.17% | 5,799,135 |
| Mar 9, 2026 | 52.25 | 52.25 | 50.10 | 51.50 | 51.50 | -1.85% | 4,317,480 |
| Mar 6, 2026 | 47.90 | 53.33 | 47.70 | 52.47 | 52.47 | 9.20% | 7,056,342 |
| Mar 5, 2026 | 47.37 | 48.80 | 47.11 | 48.05 | 48.05 | 2.02% | 2,679,493 |
| Mar 4, 2026 | 46.01 | 47.37 | 45.75 | 47.10 | 47.10 | 1.36% | 2,816,949 |
| Mar 3, 2026 | 48.22 | 48.68 | 46.20 | 46.47 | 46.47 | -3.77% | 4,040,137 |
| Mar 2, 2026 | 49.20 | 50.34 | 47.91 | 48.29 | 48.29 | -3.03% | 3,778,425 |
| Feb 27, 2026 | 50.82 | 50.93 | 49.40 | 49.80 | 49.80 | -2.14% | 4,073,524 |
| Feb 26, 2026 | 52.99 | 53.00 | 50.60 | 50.89 | 50.89 | -3.96% | 3,955,439 |
| Feb 25, 2026 | 51.21 | 53.87 | 51.21 | 52.99 | 52.99 | 2.79% | 3,316,925 |
| Feb 24, 2026 | 53.69 | 54.05 | 51.27 | 51.55 | 51.55 | -3.30% | 2,894,572 |
| Feb 13, 2026 | 54.09 | 54.55 | 53.25 | 53.31 | 53.31 | -0.87% | 1,794,651 |
| Feb 12, 2026 | 54.45 | 55.00 | 53.70 | 53.78 | 53.78 | -0.96% | 2,130,251 |
| Feb 11, 2026 | 54.68 | 57.46 | 54.20 | 54.30 | 54.30 | -0.69% | 4,305,443 |
| Feb 10, 2026 | 54.21 | 55.47 | 53.58 | 54.68 | 54.68 | 1.26% | 4,250,025 |
| Feb 9, 2026 | 51.38 | 54.64 | 50.71 | 54.00 | 54.00 | 7.63% | 6,098,478 |
| Feb 6, 2026 | 49.87 | 51.19 | 49.49 | 50.17 | 50.17 | 0.54% | 2,633,603 |
| Feb 5, 2026 | 50.67 | 51.06 | 49.85 | 49.90 | 49.90 | -1.34% | 2,751,225 |
| Feb 4, 2026 | 50.96 | 51.03 | 49.80 | 50.58 | 50.58 | -1.71% | 2,758,958 |
| Feb 3, 2026 | 50.05 | 51.86 | 49.80 | 51.46 | 51.46 | 5.28% | 4,621,359 |
| Feb 2, 2026 | 52.98 | 53.01 | 48.80 | 48.88 | 48.88 | -8.91% | 6,409,616 |
| Jan 30, 2026 | 53.58 | 54.79 | 52.70 | 53.66 | 53.66 | -0.32% | 3,133,940 |
| Jan 29, 2026 | 54.68 | 55.90 | 53.52 | 53.83 | 53.83 | -1.55% | 3,495,072 |
| Jan 28, 2026 | 55.39 | 55.88 | 54.34 | 54.68 | 54.68 | -2.06% | 3,146,868 |
| Jan 27, 2026 | 53.90 | 55.88 | 51.95 | 55.83 | 55.83 | 3.16% | 5,469,009 |
| Jan 26, 2026 | 55.51 | 55.90 | 53.28 | 54.12 | 54.12 | -1.92% | 5,453,144 |
| Jan 23, 2026 | 55.25 | 55.88 | 54.03 | 55.18 | 55.18 | 2.43% | 5,001,707 |
| Jan 22, 2026 | 59.29 | 59.80 | 53.27 | 53.87 | 53.87 | -3.99% | 7,823,164 |
| Jan 21, 2026 | 55.48 | 57.50 | 54.64 | 56.11 | 56.11 | 1.10% | 4,420,923 |
| Jan 20, 2026 | 56.32 | 56.58 | 54.38 | 55.50 | 55.50 | -1.21% | 4,321,709 |
| Jan 19, 2026 | 59.51 | 59.76 | 53.33 | 56.18 | 56.18 | -6.88% | 12,149,750 |
| Jan 16, 2026 | 61.88 | 61.88 | 58.85 | 60.33 | 60.33 | -0.36% | 3,421,602 |
| Jan 15, 2026 | 61.96 | 62.07 | 59.58 | 60.55 | 60.55 | -2.98% | 4,463,065 |
| Jan 14, 2026 | 58.78 | 64.00 | 58.19 | 62.41 | 62.41 | 6.36% | 9,215,302 |
| Jan 13, 2026 | 61.38 | 63.98 | 58.52 | 58.68 | 58.68 | -1.59% | 7,360,912 |
| Jan 12, 2026 | 61.53 | 61.53 | 58.33 | 59.63 | 59.63 | -1.99% | 9,175,759 |
| Jan 9, 2026 | 52.30 | 61.58 | 52.30 | 60.84 | 60.84 | 17.29% | 11,943,262 |
| Jan 8, 2026 | 49.63 | 53.08 | 49.08 | 51.87 | 51.87 | 5.19% | 5,280,065 |
| Jan 7, 2026 | 48.92 | 50.22 | 48.92 | 49.31 | 49.31 | 0.14% | 3,406,278 |
| Jan 6, 2026 | 48.78 | 49.63 | 48.32 | 49.24 | 49.24 | 1.30% | 3,147,466 |
| Jan 5, 2026 | 46.60 | 48.84 | 45.94 | 48.61 | 48.61 | 3.43% | 3,607,833 |
| Dec 31, 2025 | 46.31 | 47.40 | 46.01 | 47.00 | 47.00 | 0.66% | 2,202,563 |
| Dec 30, 2025 | 46.54 | 48.08 | 45.88 | 46.69 | 46.69 | 0.32% | 1,904,048 |
| Dec 29, 2025 | 47.32 | 47.91 | 46.25 | 46.54 | 46.54 | -2.66% | 2,770,049 |
| Dec 26, 2025 | 49.29 | 49.29 | 47.50 | 47.81 | 47.81 | -2.07% | 2,862,285 |
| Dec 25, 2025 | 47.32 | 49.35 | 46.30 | 48.82 | 48.82 | 4.34% | 4,556,793 |
| Dec 24, 2025 | 44.60 | 47.40 | 44.51 | 46.79 | 46.79 | 4.35% | 4,153,481 |
| Dec 23, 2025 | 44.12 | 45.52 | 43.96 | 44.84 | 44.84 | 1.63% | 2,850,467 |
| Dec 22, 2025 | 44.40 | 44.66 | 43.78 | 44.12 | 44.12 | -0.05% | 1,829,004 |
| Dec 19, 2025 | 44.08 | 45.33 | 43.54 | 44.14 | 44.14 | 1.01% | 2,393,128 |
| Dec 18, 2025 | 43.60 | 44.76 | 43.00 | 43.70 | 43.70 | 0.25% | 2,131,547 |
| Dec 17, 2025 | 43.43 | 43.82 | 42.42 | 43.59 | 43.59 | 0.86% | 1,731,885 |
| Dec 16, 2025 | 44.44 | 44.70 | 43.17 | 43.22 | 43.22 | -2.90% | 1,782,039 |
| Dec 15, 2025 | 46.54 | 46.54 | 44.33 | 44.51 | 44.51 | -2.45% | 2,076,350 |
| Dec 12, 2025 | 45.73 | 46.00 | 44.88 | 45.63 | 45.63 | 0.15% | 1,772,734 |
| Dec 11, 2025 | 45.79 | 46.35 | 45.25 | 45.56 | 45.56 | -0.46% | 2,204,281 |
| Dec 10, 2025 | 46.25 | 46.28 | 45.28 | 45.77 | 45.77 | -0.48% | 1,371,251 |
| Dec 9, 2025 | 45.68 | 47.22 | 45.66 | 45.99 | 45.99 | -0.11% | 2,813,731 |
| Dec 8, 2025 | 45.88 | 46.48 | 45.50 | 46.04 | 46.04 | 0.70% | 2,525,576 |
| Dec 5, 2025 | 46.88 | 46.94 | 44.72 | 45.72 | 45.72 | -1.87% | 3,184,413 |
| Dec 4, 2025 | 46.20 | 46.85 | 44.80 | 46.59 | 46.59 | 0.71% | 2,393,917 |
| Dec 3, 2025 | 47.51 | 47.98 | 45.75 | 46.26 | 46.26 | -2.34% | 2,229,830 |
| Dec 2, 2025 | 48.47 | 48.69 | 47.23 | 47.37 | 47.37 | -2.45% | 2,217,977 |
| Dec 1, 2025 | 48.73 | 49.32 | 47.75 | 48.56 | 48.56 | -0.84% | 2,441,660 |
| Nov 28, 2025 | 49.06 | 49.20 | 48.27 | 48.97 | 48.97 | 0.35% | 1,413,984 |