Skip to main content
Youcare Pharmaceutical Group Co., Ltd. (SHA:688658)
China flag China · Delayed Price · Currency is CNY
18.77
-0.19 (-1.00%)
Mar 9, 2026, 3:00 PM CST

SHA:688658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9019.0817.7118.9618.966.10%11,294,065
Mar 5, 202618.1018.2517.7117.8717.870.22%7,195,432
Mar 4, 202618.2818.4017.7317.8317.83-2.46%6,254,363
Mar 3, 202618.7619.1118.2418.2818.28-3.18%7,756,083
Mar 2, 202620.1820.5618.6818.8818.88-8.26%15,589,400
Feb 27, 202620.5520.8220.3520.5820.580.64%4,337,549
Feb 26, 202621.2721.3620.4220.4520.45-3.86%8,719,725
Feb 25, 202621.0021.4420.9221.2721.271.29%5,311,241
Feb 24, 202621.3521.4920.8821.0021.00-0.43%6,562,197
Feb 13, 202621.2021.4021.0121.0921.09-0.52%5,516,088
Feb 12, 202621.6921.9021.0321.2021.20-2.75%7,568,212
Feb 11, 202622.7822.9321.7121.8021.80-4.18%7,731,583
Feb 10, 202622.8423.6022.5222.7522.750.31%7,929,671
Feb 9, 202622.4423.0322.2222.6822.682.16%7,832,901
Feb 6, 202621.7622.8021.7622.2022.200.73%8,113,721
Feb 5, 202621.9122.8521.9022.0422.040.87%12,889,520
Feb 4, 202621.8722.0121.5221.8521.85-0.36%6,064,081
Feb 3, 202622.3222.3720.9721.9321.93-0.59%12,871,090
Feb 2, 202623.3824.0021.9722.0622.06-9.07%14,879,900
Jan 30, 202624.5025.6923.9224.2624.26-0.86%10,169,110
Jan 29, 202625.4825.6524.3124.4724.47-3.85%7,156,634
Jan 28, 202626.1026.5925.3525.4525.45-2.64%6,507,144
Jan 27, 202626.8126.9925.3426.1426.14-2.83%8,503,622
Jan 26, 202627.0527.3626.1226.9026.90-0.92%8,119,704
Jan 23, 202626.8027.4126.7127.1527.151.12%5,214,987
Jan 22, 202627.6228.0826.6826.8526.85-3.56%8,083,480
Jan 21, 202627.0728.6826.9227.8427.842.54%8,023,839
Jan 20, 202627.1027.5026.4127.1527.150.18%6,056,881
Jan 19, 202628.2528.3526.8827.1027.10-5.21%8,372,206
Jan 16, 202628.3229.0527.1728.5928.591.82%10,273,990
Jan 15, 202628.5429.0027.7228.0828.08-3.17%7,838,931
Jan 14, 202629.8029.9828.4929.0029.00-3.43%13,634,590
Jan 13, 202630.3231.2028.7930.0330.030.47%15,681,440
Jan 12, 202630.9031.5029.1029.8929.89-5.98%18,542,200
Jan 9, 202627.4532.1226.8331.7931.7917.13%20,040,120
Jan 8, 202628.3029.1026.9527.1427.14-3.49%13,532,320
Jan 7, 202626.8129.4926.8128.1228.124.73%16,500,310
Jan 6, 202624.9028.8824.9026.8526.857.83%16,879,410
Jan 5, 202622.4225.1622.4224.9024.9010.13%10,410,360
Dec 31, 202522.6822.8422.2222.6122.61-0.79%4,874,508
Dec 30, 202523.2523.3022.3222.7922.79-1.60%5,304,793
Dec 29, 202523.2523.9622.8023.1623.160.13%6,383,741
Dec 26, 202523.1223.5522.6023.1323.130.13%3,781,013
Dec 25, 202524.0724.0723.0623.1023.10-2.57%3,750,699
Dec 24, 202523.0524.0022.9223.7123.713.00%5,035,361
Dec 23, 202523.2623.6022.8623.0223.02-0.52%2,677,355
Dec 22, 202522.9923.7222.4323.1423.142.75%5,170,619
Dec 19, 202521.7923.2921.6722.5222.523.78%6,878,582
Dec 18, 202521.7622.2721.6421.7021.70-1.99%2,937,699
Dec 17, 202521.9522.2021.7022.1422.14-0.27%3,689,993
Dec 16, 202523.0523.2021.8922.2022.20-4.31%6,690,921
Dec 15, 202524.5624.6823.2023.2023.20-5.54%6,366,104
Dec 12, 202527.0927.0923.4424.5624.56-8.49%18,748,290
Dec 11, 202524.1228.5824.1226.8426.8410.54%19,723,640
Dec 10, 202524.1224.5723.7224.2824.280.50%3,973,129
Dec 9, 202524.4625.5524.1424.1624.160.67%7,029,205
Dec 8, 202524.4124.7023.6324.0024.00-1.84%6,279,697
Dec 5, 202524.8224.8223.8824.4524.45-1.49%4,941,176
Dec 4, 202524.8226.2024.6824.8224.82-0.72%9,395,151
Dec 3, 202524.4025.4024.1525.0025.002.80%8,126,601
Dec 2, 202524.8124.8724.2024.3224.32-1.98%4,850,063
Dec 1, 202524.9124.9123.6824.8124.810.24%10,357,240
Nov 28, 202525.1825.4924.2224.7524.750.24%9,531,057
Nov 27, 202526.2727.3624.5824.6924.69-8.15%19,198,620
Nov 26, 202524.1028.5024.1026.8826.8812.00%21,857,960
Nov 25, 202522.5024.7022.0024.0024.007.82%15,649,010
Nov 24, 202521.9022.9221.7022.2622.262.58%13,405,920
Nov 21, 202522.3022.9621.5621.7021.70-3.00%10,216,460
Nov 20, 202520.7423.6220.7122.3722.377.65%16,376,919
Nov 19, 202520.8721.1220.3620.7820.780.63%4,779,673
Nov 18, 202521.4021.4020.5120.6520.65-2.69%5,497,090
Nov 17, 202521.7921.8220.8221.2221.22-3.06%7,031,861
Nov 14, 202521.8922.4921.5021.8921.890.14%9,066,117
Nov 13, 202521.6822.4121.1821.8621.861.82%11,054,790
Nov 12, 202521.3022.1020.8721.4721.472.19%9,711,912
Nov 11, 202520.9521.7620.4021.0121.01-0.66%7,235,251
Nov 10, 202520.6721.3320.6421.1521.152.52%5,783,359
Nov 7, 202520.7221.5220.4520.6320.63-0.29%6,529,816
Nov 6, 202520.5620.8520.2220.6920.690.63%3,194,457
Nov 5, 202520.3520.6920.2020.5620.560.15%3,248,884
Nov 4, 202521.0321.2420.3720.5320.53-3.71%5,148,798
Nov 3, 202521.6921.9520.7221.3221.32-1.62%6,263,516
Oct 31, 202520.6521.7920.5521.6721.675.25%8,711,663
Oct 30, 202520.7020.8320.2920.5920.59-0.82%4,675,371
Oct 29, 202520.8120.9520.5020.7620.76-0.05%6,400,351
Oct 28, 202521.1921.3820.6920.7720.77-1.98%6,400,779
Oct 27, 202521.7822.1021.1021.1921.19-1.26%7,045,102
Oct 24, 202521.5021.5521.2021.4621.460.52%2,653,165
Oct 23, 202521.5221.7020.9021.3521.35-0.74%4,505,583
Oct 22, 202521.9522.1921.4021.5121.51-1.15%3,670,767
Oct 21, 202522.0422.4021.4221.7621.76-0.55%4,519,471
Oct 20, 202522.0622.4621.7521.8821.881.20%5,357,132
Oct 17, 202522.1623.2321.4621.6221.62-1.82%6,586,399
Oct 16, 202521.9622.7721.6322.0222.020.46%6,341,701
Oct 15, 202521.2722.0421.1321.9221.923.20%4,654,280
Oct 14, 202521.6322.0221.1221.2421.24-1.85%4,264,630
Oct 13, 202521.8822.2321.2321.6421.64-2.70%6,753,274
Oct 10, 202521.8622.8421.8422.2422.241.28%7,460,201
Oct 9, 202522.1422.4921.9021.9621.96-0.86%4,642,707
Sep 30, 202522.6922.9322.1022.1522.15-2.64%6,175,238