Anhui Fengyuan Pharmaceutical Co., Ltd. (SHE:000153)
China
· Delayed Price · Currency is CNY 6.45
-0.02 (-0.31%)
Apr 30, 2026, 3:04 PM CST
SHE:000153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.48 | 6.54 | 6.45 | 6.45 | 6.45 | -0.31% | 8,763,740 |
| Apr 29, 2026 | 6.37 | 6.48 | 6.31 | 6.47 | 6.47 | 1.25% | 13,347,260 |
| Apr 28, 2026 | 6.32 | 6.44 | 6.32 | 6.39 | 6.39 | 1.11% | 10,058,120 |
| Apr 27, 2026 | 6.33 | 6.38 | 6.17 | 6.32 | 6.32 | - | 12,164,700 |
| Apr 24, 2026 | 6.28 | 6.39 | 6.25 | 6.32 | 6.32 | - | 9,692,148 |
| Apr 23, 2026 | 6.45 | 6.49 | 6.31 | 6.32 | 6.32 | -2.62% | 12,698,640 |
| Apr 22, 2026 | 6.44 | 6.54 | 6.40 | 6.49 | 6.49 | 0.15% | 9,921,120 |
| Apr 21, 2026 | 6.50 | 6.57 | 6.43 | 6.48 | 6.48 | -0.92% | 10,555,840 |
| Apr 20, 2026 | 6.56 | 6.60 | 6.36 | 6.54 | 6.54 | -0.46% | 18,918,370 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.49 | 6.57 | 6.57 | -3.52% | 28,223,560 |
| Apr 16, 2026 | 6.97 | 6.98 | 6.68 | 6.81 | 6.81 | -2.44% | 33,985,810 |
| Apr 15, 2026 | 6.60 | 7.12 | 6.55 | 6.98 | 6.98 | 6.40% | 58,924,810 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.45 | 6.56 | 6.56 | - | 12,867,260 |
| Apr 13, 2026 | 6.67 | 6.68 | 6.54 | 6.56 | 6.56 | -1.80% | 12,270,820 |
| Apr 10, 2026 | 6.60 | 6.74 | 6.52 | 6.68 | 6.68 | 1.83% | 14,055,910 |
| Apr 9, 2026 | 6.68 | 6.85 | 6.52 | 6.56 | 6.56 | -2.09% | 21,313,100 |
| Apr 8, 2026 | 6.92 | 6.94 | 6.68 | 6.70 | 6.70 | -3.18% | 30,581,810 |
| Apr 7, 2026 | 6.70 | 6.93 | 6.47 | 6.92 | 6.92 | 4.85% | 26,814,540 |
| Apr 3, 2026 | 6.71 | 6.87 | 6.60 | 6.60 | 6.60 | -2.37% | 16,154,970 |
| Apr 2, 2026 | 6.73 | 6.81 | 6.69 | 6.76 | 6.76 | 0.75% | 15,896,720 |
| Apr 1, 2026 | 6.61 | 6.73 | 6.56 | 6.71 | 6.71 | 2.29% | 11,404,000 |
| Mar 31, 2026 | 6.56 | 6.66 | 6.53 | 6.56 | 6.56 | - | 10,470,560 |
| Mar 30, 2026 | 6.39 | 6.57 | 6.37 | 6.56 | 6.56 | 2.02% | 9,251,760 |
| Mar 27, 2026 | 6.13 | 6.44 | 6.10 | 6.43 | 6.43 | 3.71% | 8,778,767 |
| Mar 26, 2026 | 6.23 | 6.35 | 6.15 | 6.20 | 6.20 | -0.48% | 5,766,267 |
| Mar 25, 2026 | 6.17 | 6.26 | 6.11 | 6.23 | 6.23 | 1.63% | 6,374,500 |
| Mar 24, 2026 | 6.00 | 6.14 | 5.90 | 6.13 | 6.13 | 4.43% | 8,256,847 |
| Mar 23, 2026 | 6.18 | 6.19 | 5.83 | 5.87 | 5.87 | -6.53% | 12,244,970 |
| Mar 20, 2026 | 6.49 | 6.53 | 6.27 | 6.28 | 6.28 | -3.24% | 9,889,980 |
| Mar 19, 2026 | 6.63 | 6.68 | 6.45 | 6.49 | 6.49 | -2.70% | 7,065,560 |
| Mar 18, 2026 | 6.60 | 6.67 | 6.53 | 6.67 | 6.67 | 1.37% | 6,382,814 |
| Mar 17, 2026 | 6.69 | 6.74 | 6.57 | 6.58 | 6.58 | -1.64% | 6,349,900 |
| Mar 16, 2026 | 6.69 | 6.75 | 6.63 | 6.69 | 6.69 | 0.30% | 6,332,581 |
| Mar 13, 2026 | 6.72 | 6.75 | 6.65 | 6.67 | 6.67 | - | 6,286,770 |
| Mar 12, 2026 | 6.71 | 6.76 | 6.66 | 6.67 | 6.67 | -0.74% | 6,831,980 |
| Mar 11, 2026 | 6.77 | 6.77 | 6.69 | 6.72 | 6.72 | -0.59% | 6,231,960 |
| Mar 10, 2026 | 6.70 | 6.78 | 6.67 | 6.76 | 6.76 | 1.35% | 7,391,360 |
| Mar 9, 2026 | 6.68 | 6.73 | 6.65 | 6.67 | 6.67 | -0.60% | 9,082,654 |
| Mar 6, 2026 | 6.55 | 6.71 | 6.52 | 6.71 | 6.71 | 2.44% | 8,690,060 |
| Mar 5, 2026 | 6.54 | 6.60 | 6.47 | 6.55 | 6.55 | 1.71% | 7,971,860 |
| Mar 4, 2026 | 6.51 | 6.53 | 6.37 | 6.44 | 6.44 | -0.92% | 8,208,875 |
| Mar 3, 2026 | 6.57 | 6.67 | 6.49 | 6.50 | 6.50 | -0.91% | 9,590,085 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.52 | 6.56 | 6.56 | -3.10% | 9,547,182 |
| Feb 27, 2026 | 6.70 | 6.79 | 6.67 | 6.77 | 6.77 | 0.59% | 8,370,220 |
| Feb 26, 2026 | 6.72 | 6.84 | 6.66 | 6.73 | 6.73 | 0.15% | 10,206,050 |
| Feb 25, 2026 | 6.71 | 6.76 | 6.69 | 6.72 | 6.72 | 0.15% | 6,501,720 |
| Feb 24, 2026 | 6.58 | 6.72 | 6.58 | 6.71 | 6.71 | 2.44% | 6,338,360 |
| Feb 13, 2026 | 6.60 | 6.61 | 6.54 | 6.55 | 6.55 | -0.46% | 7,324,301 |
| Feb 12, 2026 | 6.71 | 6.71 | 6.56 | 6.58 | 6.58 | -1.79% | 6,011,641 |
| Feb 11, 2026 | 6.72 | 6.75 | 6.69 | 6.70 | 6.70 | -0.15% | 3,733,901 |
| Feb 10, 2026 | 6.73 | 6.76 | 6.70 | 6.71 | 6.71 | -0.30% | 6,362,079 |
| Feb 9, 2026 | 6.71 | 6.73 | 6.69 | 6.73 | 6.73 | 0.75% | 7,511,760 |
| Feb 6, 2026 | 6.65 | 6.72 | 6.65 | 6.68 | 6.68 | 0.60% | 8,564,479 |
| Feb 5, 2026 | 6.65 | 6.70 | 6.63 | 6.64 | 6.64 | -0.15% | 6,863,480 |
| Feb 4, 2026 | 6.56 | 6.66 | 6.54 | 6.65 | 6.65 | 1.37% | 7,915,596 |
| Feb 3, 2026 | 6.55 | 6.56 | 6.48 | 6.56 | 6.56 | 1.71% | 5,502,679 |
| Feb 2, 2026 | 6.56 | 6.63 | 6.45 | 6.45 | 6.45 | -1.98% | 8,411,880 |
| Jan 30, 2026 | 6.51 | 6.61 | 6.48 | 6.58 | 6.58 | 0.61% | 7,877,594 |
| Jan 29, 2026 | 6.53 | 6.60 | 6.48 | 6.54 | 6.54 | -0.30% | 7,485,640 |
| Jan 28, 2026 | 6.63 | 6.65 | 6.54 | 6.56 | 6.56 | -1.35% | 6,717,780 |
| Jan 27, 2026 | 6.70 | 6.71 | 6.48 | 6.65 | 6.65 | -1.04% | 9,791,860 |
| Jan 26, 2026 | 6.66 | 6.73 | 6.62 | 6.72 | 6.72 | 0.90% | 10,519,680 |
| Jan 23, 2026 | 6.61 | 6.66 | 6.60 | 6.66 | 6.66 | 0.76% | 7,342,600 |
| Jan 22, 2026 | 6.56 | 6.62 | 6.54 | 6.61 | 6.61 | 0.92% | 6,102,180 |
| Jan 21, 2026 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | 0.15% | 6,333,642 |
| Jan 20, 2026 | 6.55 | 6.56 | 6.49 | 6.54 | 6.54 | 0.15% | 6,480,895 |
| Jan 19, 2026 | 6.40 | 6.54 | 6.40 | 6.53 | 6.53 | 1.40% | 8,795,462 |
| Jan 16, 2026 | 6.49 | 6.51 | 6.41 | 6.44 | 6.44 | -0.46% | 5,236,080 |
| Jan 15, 2026 | 6.49 | 6.50 | 6.45 | 6.47 | 6.47 | -0.31% | 6,074,460 |
| Jan 14, 2026 | 6.55 | 6.59 | 6.43 | 6.49 | 6.49 | -0.76% | 10,491,350 |
| Jan 13, 2026 | 6.52 | 6.65 | 6.50 | 6.54 | 6.54 | 0.62% | 12,510,661 |
| Jan 12, 2026 | 6.50 | 6.53 | 6.45 | 6.50 | 6.50 | 0.15% | 9,058,220 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.42 | 6.49 | 6.49 | 0.46% | 7,179,676 |
| Jan 8, 2026 | 6.39 | 6.47 | 6.38 | 6.46 | 6.46 | 1.10% | 6,044,600 |
| Jan 7, 2026 | 6.44 | 6.46 | 6.38 | 6.39 | 6.39 | -0.93% | 5,061,461 |
| Jan 6, 2026 | 6.40 | 6.48 | 6.40 | 6.45 | 6.45 | 0.94% | 6,187,000 |
| Jan 5, 2026 | 6.30 | 6.41 | 6.30 | 6.39 | 6.39 | 1.91% | 5,987,038 |
| Dec 31, 2025 | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | -0.63% | 5,740,870 |
| Dec 30, 2025 | 6.32 | 6.35 | 6.26 | 6.31 | 6.31 | -0.32% | 4,854,575 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.32 | 6.33 | 6.33 | -1.25% | 5,143,831 |
| Dec 26, 2025 | 6.43 | 6.49 | 6.40 | 6.41 | 6.41 | -0.77% | 5,634,820 |
| Dec 25, 2025 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | 0.78% | 4,651,520 |
| Dec 24, 2025 | 6.41 | 6.44 | 6.37 | 6.41 | 6.41 | -0.16% | 5,165,928 |
| Dec 23, 2025 | 6.50 | 6.53 | 6.40 | 6.42 | 6.42 | -1.23% | 5,962,644 |
| Dec 22, 2025 | 6.50 | 6.55 | 6.48 | 6.50 | 6.50 | -0.76% | 5,658,780 |
| Dec 19, 2025 | 6.42 | 6.56 | 6.37 | 6.55 | 6.55 | 2.34% | 8,843,680 |
| Dec 18, 2025 | 6.26 | 6.43 | 6.24 | 6.40 | 6.40 | 1.91% | 8,185,860 |
| Dec 17, 2025 | 6.23 | 6.34 | 6.18 | 6.28 | 6.28 | 0.80% | 8,850,540 |
| Dec 16, 2025 | 6.39 | 6.39 | 6.23 | 6.23 | 6.23 | -2.35% | 7,378,860 |
| Dec 15, 2025 | 6.33 | 6.41 | 6.24 | 6.38 | 6.38 | 0.79% | 6,071,391 |
| Dec 12, 2025 | 6.41 | 6.41 | 6.32 | 6.33 | 6.33 | -0.78% | 6,891,580 |
| Dec 11, 2025 | 6.56 | 6.58 | 6.37 | 6.38 | 6.38 | -2.74% | 10,822,420 |
| Dec 10, 2025 | 6.60 | 6.64 | 6.52 | 6.56 | 6.56 | -0.91% | 7,299,260 |
| Dec 9, 2025 | 6.78 | 6.78 | 6.61 | 6.62 | 6.62 | -2.22% | 8,740,434 |
| Dec 8, 2025 | 6.80 | 6.83 | 6.73 | 6.77 | 6.77 | -0.44% | 8,695,800 |
| Dec 5, 2025 | 6.84 | 6.87 | 6.68 | 6.80 | 6.80 | -1.16% | 11,776,670 |
| Dec 4, 2025 | 6.88 | 6.94 | 6.78 | 6.88 | 6.88 | - | 13,391,910 |
| Dec 3, 2025 | 6.75 | 6.88 | 6.71 | 6.88 | 6.88 | 1.78% | 14,076,860 |
| Dec 2, 2025 | 6.69 | 6.78 | 6.59 | 6.76 | 6.76 | 0.60% | 6,903,740 |
| Dec 1, 2025 | 6.70 | 6.75 | 6.66 | 6.72 | 6.72 | 0.60% | 6,894,920 |