Skip to main content
Youcare Pharmaceutical Group Co., Ltd. (SHA:688658)
China flag China · Delayed Price · Currency is CNY
19.27
+0.17 (0.89%)
Apr 29, 2026, 3:00 PM CST

SHA:688658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1019.1019.1019.10--10,894
Apr 28, 202619.6120.1018.8919.1019.10-1.90%12,962,925
Apr 27, 202619.2819.6418.7019.4719.470.99%9,400,727
Apr 24, 202619.8020.0419.2019.2819.28-2.82%9,837,346
Apr 23, 202619.7920.4619.6019.8419.840.20%13,325,660
Apr 22, 202618.7620.0518.5819.8019.805.49%13,586,809
Apr 21, 202619.5919.7018.5118.7718.77-3.84%11,947,460
Apr 20, 202619.7920.3019.4719.5219.52-2.06%9,101,128
Apr 17, 202620.6820.8619.7119.9319.93-3.58%11,497,110
Apr 16, 202619.9020.8119.8320.6720.670.29%14,461,350
Apr 15, 202619.5720.6618.7220.6120.618.59%22,847,840
Apr 14, 202618.9819.0418.5618.9818.980.85%8,433,969
Apr 13, 202618.9819.1818.5718.8218.820.48%9,134,687
Apr 10, 202618.6819.1518.3318.7318.730.32%9,617,961
Apr 9, 202619.0319.4018.5918.6718.67-2.96%10,370,030
Apr 8, 202619.2919.5218.7219.2419.241.58%13,442,690
Apr 7, 202619.2919.3618.2018.9418.94-1.81%13,771,130
Apr 3, 202619.6019.6918.9619.2919.29-3.07%17,304,380
Apr 2, 202619.1020.1518.5319.9019.904.19%25,746,930
Apr 1, 202617.3019.5517.3019.1019.1011.50%24,875,440
Mar 31, 202617.1017.8717.0217.1317.13-0.46%9,782,666
Mar 30, 202617.5917.8317.1417.2117.21-2.49%10,323,600
Mar 27, 202616.9417.7916.9117.6517.653.22%14,132,340
Mar 26, 202617.1717.7517.0117.1017.10-0.29%6,373,059
Mar 25, 202617.5117.5816.9917.1517.150.53%7,823,648
Mar 24, 202616.6817.1016.4517.0617.064.66%12,443,783
Mar 23, 202617.6317.7116.2416.3016.30-8.94%11,977,405
Mar 20, 202618.4418.7217.8517.9017.90-2.45%5,636,742
Mar 19, 202618.7018.8518.2518.3518.35-3.17%6,255,423
Mar 18, 202618.7619.2018.6818.9518.950.37%6,338,571
Mar 17, 202618.6319.7018.5018.8818.881.40%13,052,677
Mar 16, 202618.0018.8817.9218.6218.623.56%8,089,396
Mar 13, 202618.2518.6817.9317.9817.98-1.64%9,255,512
Mar 12, 202618.4618.5618.1118.2818.28-0.98%4,701,973
Mar 11, 202619.0519.1518.3218.4618.46-3.05%8,396,405
Mar 10, 202618.8719.4418.8619.0419.041.44%6,594,403
Mar 9, 202618.3018.8618.3018.7718.77-1.00%7,444,025
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