Yifan Pharmaceutical Co., Ltd. (SHE:002019)
China
· Delayed Price · Currency is CNY 11.26
0.00 (0.00%)
Apr 29, 2026, 2:45 PM CST
Yifan Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.65 | 11.65 | 11.20 | 11.26 | - | - | 662,400 |
| Apr 28, 2026 | 11.24 | 11.37 | 11.18 | 11.26 | 11.26 | 0.63% | 10,784,670 |
| Apr 27, 2026 | 11.15 | 11.29 | 11.07 | 11.19 | 11.19 | -0.27% | 11,127,120 |
| Apr 24, 2026 | 11.65 | 11.65 | 11.21 | 11.22 | 11.22 | -4.51% | 28,166,100 |
| Apr 23, 2026 | 12.02 | 12.03 | 11.70 | 11.75 | 11.75 | -2.25% | 19,036,780 |
| Apr 22, 2026 | 11.90 | 12.02 | 11.84 | 12.02 | 12.02 | 0.84% | 11,168,300 |
| Apr 21, 2026 | 12.00 | 12.07 | 11.84 | 11.92 | 11.92 | -1.00% | 19,015,810 |
| Apr 20, 2026 | 12.25 | 12.26 | 12.02 | 12.04 | 12.04 | -1.71% | 19,474,060 |
| Apr 17, 2026 | 12.51 | 12.57 | 12.16 | 12.25 | 12.25 | -2.78% | 23,990,550 |
| Apr 16, 2026 | 12.69 | 12.87 | 12.48 | 12.60 | 12.60 | -0.79% | 21,280,560 |
| Apr 15, 2026 | 12.72 | 12.92 | 12.43 | 12.70 | 12.70 | 2.58% | 34,038,070 |
| Apr 14, 2026 | 12.52 | 12.52 | 12.16 | 12.38 | 12.38 | -0.40% | 19,047,200 |
| Apr 13, 2026 | 12.52 | 12.56 | 12.15 | 12.43 | 12.43 | -1.27% | 20,366,680 |
| Apr 10, 2026 | 12.97 | 13.19 | 12.56 | 12.59 | 12.59 | -2.63% | 30,706,620 |
| Apr 9, 2026 | 13.11 | 13.29 | 12.91 | 12.93 | 12.93 | -1.97% | 18,731,330 |
| Apr 8, 2026 | 13.18 | 13.46 | 12.89 | 13.19 | 13.19 | 1.85% | 27,848,430 |
| Apr 7, 2026 | 12.70 | 13.05 | 12.59 | 12.95 | 12.95 | 2.05% | 15,054,490 |
| Apr 3, 2026 | 12.90 | 13.15 | 12.68 | 12.69 | 12.69 | -4.73% | 21,860,540 |
| Apr 2, 2026 | 13.35 | 13.57 | 13.25 | 13.32 | 13.32 | -0.52% | 23,081,660 |
| Apr 1, 2026 | 13.02 | 13.41 | 12.81 | 13.39 | 13.39 | 5.60% | 28,912,650 |
| Mar 31, 2026 | 13.00 | 13.22 | 12.66 | 12.68 | 12.68 | -2.24% | 20,958,450 |
| Mar 30, 2026 | 12.98 | 13.21 | 12.90 | 12.97 | 12.97 | -0.99% | 17,849,270 |
| Mar 27, 2026 | 12.38 | 13.19 | 12.31 | 13.10 | 13.10 | 4.63% | 27,353,907 |
| Mar 26, 2026 | 12.72 | 12.98 | 12.44 | 12.52 | 12.52 | -1.26% | 18,130,032 |
| Mar 25, 2026 | 12.75 | 12.98 | 12.61 | 12.68 | 12.68 | -0.16% | 20,470,700 |
| Mar 24, 2026 | 12.20 | 12.74 | 12.02 | 12.70 | 12.70 | 5.92% | 34,006,200 |
| Mar 23, 2026 | 13.09 | 13.09 | 11.98 | 11.99 | 11.99 | -9.92% | 47,799,430 |
| Mar 20, 2026 | 13.78 | 13.90 | 13.28 | 13.31 | 13.31 | -3.34% | 20,673,270 |
| Mar 19, 2026 | 14.01 | 14.12 | 13.70 | 13.77 | 13.77 | -1.85% | 17,857,100 |
| Mar 18, 2026 | 14.12 | 14.24 | 13.92 | 14.03 | 14.03 | 0.36% | 16,371,400 |
| Mar 17, 2026 | 14.35 | 14.41 | 13.93 | 13.98 | 13.98 | -2.37% | 28,671,900 |
| Mar 16, 2026 | 14.56 | 14.61 | 14.20 | 14.32 | 14.32 | -0.90% | 28,019,990 |
| Mar 13, 2026 | 14.09 | 14.73 | 14.09 | 14.45 | 14.45 | 1.76% | 52,168,860 |
| Mar 12, 2026 | 13.47 | 14.37 | 13.40 | 14.20 | 14.20 | 5.26% | 56,616,860 |
| Mar 11, 2026 | 13.45 | 13.57 | 13.33 | 13.49 | 13.49 | 0.67% | 21,929,080 |
| Mar 10, 2026 | 12.97 | 13.46 | 12.92 | 13.40 | 13.40 | 3.80% | 27,133,200 |
| Mar 9, 2026 | 13.10 | 13.16 | 12.82 | 12.91 | 12.91 | -2.71% | 19,762,250 |
| Mar 6, 2026 | 13.14 | 13.32 | 13.00 | 13.27 | 13.27 | 0.53% | 18,042,870 |
| Mar 5, 2026 | 13.32 | 13.52 | 13.12 | 13.20 | 13.20 | 0.23% | 16,862,390 |
| Mar 4, 2026 | 13.29 | 13.50 | 13.14 | 13.17 | 13.17 | -1.13% | 22,306,080 |
| Mar 3, 2026 | 13.91 | 13.96 | 13.29 | 13.32 | 13.32 | -2.70% | 34,078,430 |
| Mar 2, 2026 | 13.20 | 13.88 | 12.99 | 13.69 | 13.69 | 2.62% | 59,565,580 |
| Feb 27, 2026 | 12.91 | 13.40 | 12.80 | 13.34 | 13.34 | 1.83% | 60,402,690 |
| Feb 26, 2026 | 12.39 | 13.62 | 12.34 | 13.10 | 13.10 | 5.82% | 84,233,490 |
| Feb 25, 2026 | 12.15 | 12.38 | 12.13 | 12.38 | 12.38 | 1.89% | 9,580,394 |
| Feb 24, 2026 | 12.07 | 12.18 | 12.03 | 12.15 | 12.15 | 1.08% | 6,986,867 |
| Feb 13, 2026 | 12.14 | 12.20 | 12.00 | 12.02 | 12.02 | -1.31% | 7,333,403 |
| Feb 12, 2026 | 12.27 | 12.28 | 12.15 | 12.18 | 12.18 | -0.57% | 6,294,151 |
| Feb 11, 2026 | 12.25 | 12.33 | 12.22 | 12.25 | 12.25 | -0.16% | 6,014,900 |
| Feb 10, 2026 | 12.19 | 12.39 | 12.11 | 12.27 | 12.27 | 0.74% | 9,654,742 |
| Feb 9, 2026 | 12.22 | 12.22 | 12.10 | 12.18 | 12.18 | 0.66% | 6,732,150 |
| Feb 6, 2026 | 12.10 | 12.36 | 12.09 | 12.10 | 12.10 | - | 10,670,300 |
| Feb 5, 2026 | 12.14 | 12.20 | 12.05 | 12.10 | 12.10 | -0.66% | 9,059,670 |
| Feb 4, 2026 | 12.06 | 12.21 | 11.90 | 12.18 | 12.18 | 1.67% | 10,754,670 |
| Feb 3, 2026 | 11.93 | 12.01 | 11.83 | 11.98 | 11.98 | 1.27% | 8,761,335 |
| Feb 2, 2026 | 12.09 | 12.23 | 11.81 | 11.83 | 11.83 | -2.71% | 11,144,150 |
| Jan 30, 2026 | 12.33 | 12.44 | 12.08 | 12.16 | 12.16 | -1.38% | 10,331,050 |
| Jan 29, 2026 | 12.36 | 12.49 | 12.23 | 12.33 | 12.33 | -0.56% | 10,905,660 |
| Jan 28, 2026 | 12.67 | 12.72 | 12.36 | 12.40 | 12.40 | -1.82% | 12,512,810 |
| Jan 27, 2026 | 12.85 | 12.91 | 12.45 | 12.63 | 12.63 | -1.71% | 16,834,953 |
| Jan 26, 2026 | 12.84 | 12.95 | 12.56 | 12.85 | 12.85 | 0.23% | 18,614,100 |
| Jan 23, 2026 | 12.64 | 12.87 | 12.60 | 12.82 | 12.82 | 1.50% | 12,389,716 |
| Jan 22, 2026 | 12.66 | 12.74 | 12.58 | 12.63 | 12.63 | -0.24% | 9,952,111 |
| Jan 21, 2026 | 12.81 | 12.87 | 12.60 | 12.66 | 12.66 | -1.63% | 11,197,020 |
| Jan 20, 2026 | 12.81 | 12.96 | 12.74 | 12.87 | 12.87 | 0.47% | 11,453,180 |
| Jan 19, 2026 | 12.60 | 13.03 | 12.52 | 12.81 | 12.81 | 2.07% | 16,935,030 |
| Jan 16, 2026 | 12.69 | 12.75 | 12.47 | 12.55 | 12.55 | -1.03% | 11,414,450 |
| Jan 15, 2026 | 12.65 | 12.78 | 12.58 | 12.68 | 12.68 | -0.24% | 9,893,277 |
| Jan 14, 2026 | 12.81 | 13.00 | 12.58 | 12.71 | 12.71 | -1.24% | 21,255,980 |
| Jan 13, 2026 | 13.07 | 13.28 | 12.83 | 12.87 | 12.87 | -1.15% | 22,561,200 |
| Jan 12, 2026 | 12.90 | 13.07 | 12.78 | 13.02 | 13.02 | 1.09% | 18,455,010 |
| Jan 9, 2026 | 12.76 | 12.93 | 12.64 | 12.88 | 12.88 | 1.10% | 16,929,240 |
| Jan 8, 2026 | 12.82 | 12.92 | 12.72 | 12.74 | 12.74 | -0.23% | 10,872,870 |
| Jan 7, 2026 | 12.71 | 12.93 | 12.65 | 12.77 | 12.77 | 0.39% | 14,422,649 |
| Jan 6, 2026 | 12.77 | 12.83 | 12.63 | 12.72 | 12.72 | 0.95% | 16,181,050 |
| Jan 5, 2026 | 12.28 | 12.76 | 12.09 | 12.60 | 12.60 | 5.35% | 27,690,540 |
| Dec 31, 2025 | 11.78 | 12.02 | 11.66 | 11.96 | 11.96 | 1.61% | 11,294,400 |
| Dec 30, 2025 | 11.75 | 11.84 | 11.69 | 11.77 | 11.77 | - | 6,450,148 |
| Dec 29, 2025 | 11.83 | 11.89 | 11.76 | 11.77 | 11.77 | -0.84% | 6,956,900 |
| Dec 26, 2025 | 11.94 | 11.98 | 11.83 | 11.87 | 11.87 | -0.59% | 6,828,052 |
| Dec 25, 2025 | 11.95 | 11.98 | 11.87 | 11.94 | 11.94 | 0.17% | 6,682,864 |
| Dec 24, 2025 | 11.77 | 11.95 | 11.76 | 11.92 | 11.92 | 1.10% | 8,114,873 |
| Dec 23, 2025 | 11.94 | 11.99 | 11.77 | 11.79 | 11.79 | -1.09% | 7,879,460 |
| Dec 22, 2025 | 12.04 | 12.09 | 11.92 | 11.92 | 11.92 | -0.67% | 7,346,100 |
| Dec 19, 2025 | 11.92 | 12.11 | 11.89 | 12.00 | 12.00 | 0.76% | 7,235,967 |
| Dec 18, 2025 | 11.88 | 11.98 | 11.87 | 11.91 | 11.91 | -0.08% | 5,260,375 |
| Dec 17, 2025 | 11.83 | 12.02 | 11.74 | 11.92 | 11.92 | 0.68% | 7,551,819 |
| Dec 16, 2025 | 12.15 | 12.20 | 11.84 | 11.84 | 11.84 | -2.55% | 9,611,194 |
| Dec 15, 2025 | 12.27 | 12.28 | 12.14 | 12.15 | 12.15 | -1.30% | 7,748,313 |
| Dec 12, 2025 | 12.32 | 12.34 | 12.17 | 12.31 | 12.31 | -0.08% | 6,639,506 |
| Dec 11, 2025 | 12.37 | 12.47 | 12.25 | 12.32 | 12.32 | -0.32% | 6,406,177 |
| Dec 10, 2025 | 12.37 | 12.43 | 12.20 | 12.36 | 12.36 | -0.24% | 7,802,198 |
| Dec 9, 2025 | 12.69 | 12.87 | 12.38 | 12.39 | 12.39 | -1.74% | 13,409,870 |
| Dec 8, 2025 | 12.71 | 12.80 | 12.57 | 12.61 | 12.61 | -0.39% | 9,398,650 |
| Dec 5, 2025 | 12.82 | 12.82 | 12.46 | 12.66 | 12.66 | -1.33% | 15,037,710 |
| Dec 4, 2025 | 12.80 | 12.89 | 12.62 | 12.83 | 12.83 | -0.23% | 17,642,280 |
| Dec 3, 2025 | 12.14 | 12.96 | 12.14 | 12.86 | 12.86 | 6.11% | 32,280,690 |
| Dec 2, 2025 | 12.25 | 12.28 | 12.09 | 12.12 | 12.12 | -1.30% | 5,666,432 |
| Dec 1, 2025 | 12.15 | 12.38 | 12.15 | 12.28 | 12.28 | 1.24% | 7,572,230 |
| Nov 28, 2025 | 12.25 | 12.29 | 12.05 | 12.13 | 12.13 | -1.06% | 7,655,405 |