Zhejiang Yatai Pharmaceutical Co., Ltd. (SHE:002370)
China
· Delayed Price · Currency is CNY 6.73
+0.11 (1.66%)
Apr 30, 2026, 3:04 PM CST
SHE:002370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.60 | 6.70 | 6.49 | 6.62 | 6.62 | - | 20,327,002 |
| Apr 28, 2026 | 6.72 | 6.90 | 6.59 | 6.62 | 6.62 | -1.78% | 27,106,883 |
| Apr 27, 2026 | 6.85 | 6.87 | 6.62 | 6.74 | 6.74 | -3.16% | 31,144,938 |
| Apr 24, 2026 | 6.80 | 7.05 | 6.72 | 6.96 | 6.96 | 1.75% | 34,737,080 |
| Apr 23, 2026 | 7.15 | 7.15 | 6.84 | 6.84 | 6.84 | -4.20% | 44,333,170 |
| Apr 22, 2026 | 7.15 | 7.17 | 7.01 | 7.14 | 7.14 | -0.70% | 38,752,076 |
| Apr 21, 2026 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | -2.57% | 41,433,490 |
| Apr 20, 2026 | 7.50 | 7.62 | 7.32 | 7.38 | 7.38 | -2.12% | 47,899,602 |
| Apr 17, 2026 | 7.60 | 7.64 | 7.47 | 7.54 | 7.54 | -1.95% | 50,861,602 |
| Apr 16, 2026 | 7.53 | 7.75 | 7.41 | 7.69 | 7.69 | 2.26% | 101,213,907 |
| Apr 15, 2026 | 7.33 | 7.53 | 7.08 | 7.52 | 7.52 | 4.30% | 108,463,999 |
| Apr 14, 2026 | 7.23 | 7.25 | 7.03 | 7.21 | 7.21 | 0.70% | 45,508,826 |
| Apr 13, 2026 | 7.24 | 7.28 | 7.13 | 7.16 | 7.16 | -2.05% | 41,924,908 |
| Apr 10, 2026 | 7.24 | 7.49 | 7.08 | 7.31 | 7.31 | -1.08% | 67,337,999 |
| Apr 9, 2026 | 7.65 | 7.98 | 7.33 | 7.39 | 7.39 | -3.15% | 96,475,170 |
| Apr 8, 2026 | 7.84 | 7.94 | 7.54 | 7.63 | 7.63 | -2.43% | 105,121,600 |
| Apr 7, 2026 | 7.72 | 7.98 | 7.44 | 7.82 | 7.82 | 0.13% | 125,705,300 |
| Apr 3, 2026 | 7.28 | 8.22 | 7.28 | 7.81 | 7.81 | 2.63% | 133,006,322 |
| Apr 2, 2026 | 7.46 | 7.98 | 7.40 | 7.61 | 7.61 | -1.17% | 110,409,200 |
| Apr 1, 2026 | 7.22 | 7.78 | 7.08 | 7.70 | 7.70 | 3.63% | 136,694,301 |
| Mar 31, 2026 | 7.18 | 7.78 | 7.04 | 7.43 | 7.43 | 3.48% | 139,056,400 |
| Mar 30, 2026 | 6.44 | 7.18 | 6.40 | 7.18 | 7.18 | 9.95% | 78,104,240 |
| Mar 27, 2026 | 6.16 | 6.54 | 6.15 | 6.53 | 6.53 | 4.98% | 27,011,170 |
| Mar 26, 2026 | 6.26 | 6.41 | 6.19 | 6.22 | 6.22 | -1.11% | 15,027,670 |
| Mar 25, 2026 | 6.13 | 6.31 | 6.13 | 6.29 | 6.29 | 2.44% | 15,453,300 |
| Mar 24, 2026 | 5.95 | 6.16 | 5.91 | 6.14 | 6.14 | 5.50% | 24,815,980 |
| Mar 23, 2026 | 6.03 | 6.09 | 5.80 | 5.82 | 5.82 | -5.52% | 23,072,590 |
| Mar 20, 2026 | 6.35 | 6.41 | 6.15 | 6.16 | 6.16 | -2.69% | 15,206,902 |
| Mar 19, 2026 | 6.49 | 6.52 | 6.30 | 6.33 | 6.33 | -3.36% | 13,463,300 |
| Mar 18, 2026 | 6.52 | 6.56 | 6.42 | 6.55 | 6.55 | 0.92% | 9,446,496 |
| Mar 17, 2026 | 6.62 | 6.62 | 6.48 | 6.49 | 6.49 | -1.37% | 11,522,900 |
| Mar 16, 2026 | 6.56 | 6.63 | 6.51 | 6.58 | 6.58 | 0.30% | 9,119,632 |
| Mar 13, 2026 | 6.59 | 6.67 | 6.56 | 6.56 | 6.56 | -0.91% | 12,846,420 |
| Mar 12, 2026 | 6.69 | 6.71 | 6.60 | 6.62 | 6.62 | -1.05% | 10,224,770 |
| Mar 11, 2026 | 6.84 | 6.86 | 6.67 | 6.69 | 6.69 | -2.62% | 17,600,770 |
| Mar 10, 2026 | 6.71 | 6.87 | 6.70 | 6.87 | 6.87 | 2.84% | 18,494,000 |
| Mar 9, 2026 | 6.70 | 6.81 | 6.63 | 6.68 | 6.68 | -1.04% | 14,540,300 |
| Mar 6, 2026 | 6.62 | 6.76 | 6.58 | 6.75 | 6.75 | 1.81% | 16,272,250 |
| Mar 5, 2026 | 6.54 | 6.73 | 6.54 | 6.63 | 6.63 | 2.16% | 19,976,475 |
| Mar 4, 2026 | 6.45 | 6.57 | 6.39 | 6.49 | 6.49 | 0.31% | 13,665,404 |
| Mar 3, 2026 | 6.61 | 6.70 | 6.45 | 6.47 | 6.47 | -2.27% | 20,520,200 |
| Mar 2, 2026 | 6.76 | 6.77 | 6.56 | 6.62 | 6.62 | -3.78% | 23,991,378 |
| Feb 27, 2026 | 6.94 | 6.95 | 6.84 | 6.88 | 6.88 | -0.72% | 16,176,000 |
| Feb 26, 2026 | 7.03 | 7.04 | 6.92 | 6.93 | 6.93 | -1.70% | 15,371,910 |
| Feb 25, 2026 | 6.98 | 7.07 | 6.95 | 7.05 | 7.05 | 1.00% | 11,587,836 |
| Feb 24, 2026 | 7.05 | 7.05 | 6.84 | 6.98 | 6.98 | -0.85% | 16,131,720 |
| Feb 13, 2026 | 7.05 | 7.09 | 7.04 | 7.04 | 7.04 | -0.14% | 7,520,700 |
| Feb 12, 2026 | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | -1.12% | 12,528,400 |
| Feb 11, 2026 | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | -0.56% | 10,130,800 |
| Feb 10, 2026 | 7.23 | 7.27 | 7.17 | 7.17 | 7.17 | -0.69% | 13,037,200 |
| Feb 9, 2026 | 7.10 | 7.24 | 7.10 | 7.22 | 7.22 | 1.26% | 21,303,590 |
| Feb 6, 2026 | 7.08 | 7.18 | 7.07 | 7.13 | 7.13 | 0.14% | 12,160,440 |
| Feb 5, 2026 | 7.06 | 7.17 | 7.06 | 7.12 | 7.12 | 0.14% | 11,718,742 |
| Feb 4, 2026 | 7.10 | 7.12 | 7.07 | 7.11 | 7.11 | -0.42% | 12,474,740 |
| Feb 3, 2026 | 7.13 | 7.18 | 7.07 | 7.14 | 7.14 | 0.42% | 14,449,080 |
| Feb 2, 2026 | 7.18 | 7.21 | 7.10 | 7.11 | 7.11 | - | 13,368,000 |
| Jan 30, 2026 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | 0.28% | 15,890,870 |
| Jan 29, 2026 | 7.16 | 7.18 | 7.01 | 7.09 | 7.09 | -1.80% | 25,888,190 |
| Jan 28, 2026 | 7.35 | 7.39 | 7.20 | 7.22 | 7.22 | -3.09% | 36,501,202 |
| Jan 27, 2026 | 7.81 | 7.81 | 7.30 | 7.45 | 7.45 | -5.22% | 70,333,230 |
| Jan 26, 2026 | 7.55 | 8.04 | 7.43 | 7.86 | 7.86 | 4.80% | 96,368,770 |
| Jan 23, 2026 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | 0.67% | 26,264,600 |
| Jan 22, 2026 | 7.34 | 7.60 | 7.32 | 7.45 | 7.45 | 1.50% | 31,143,073 |
| Jan 21, 2026 | 7.25 | 7.37 | 7.16 | 7.34 | 7.34 | 0.41% | 19,282,930 |
| Jan 20, 2026 | 7.47 | 7.48 | 7.27 | 7.31 | 7.31 | -2.14% | 23,445,910 |
| Jan 19, 2026 | 7.35 | 7.50 | 7.32 | 7.47 | 7.47 | 1.77% | 26,058,780 |
| Jan 16, 2026 | 7.39 | 7.42 | 7.28 | 7.34 | 7.34 | -0.27% | 20,975,600 |
| Jan 15, 2026 | 7.48 | 7.48 | 7.29 | 7.36 | 7.36 | -2.00% | 28,477,400 |
| Jan 14, 2026 | 7.55 | 7.68 | 7.40 | 7.51 | 7.51 | -0.27% | 41,448,040 |
| Jan 13, 2026 | 7.61 | 7.79 | 7.50 | 7.53 | 7.53 | -1.05% | 49,764,210 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.57 | 7.61 | 7.61 | -2.31% | 49,753,731 |
| Jan 9, 2026 | 7.91 | 7.95 | 7.69 | 7.79 | 7.79 | 0.91% | 48,591,300 |
| Jan 8, 2026 | 7.52 | 7.83 | 7.52 | 7.72 | 7.72 | 2.66% | 44,353,750 |
| Jan 7, 2026 | 7.55 | 7.62 | 7.48 | 7.52 | 7.52 | -0.92% | 27,432,670 |
| Jan 6, 2026 | 7.52 | 7.66 | 7.45 | 7.59 | 7.59 | 1.07% | 34,637,690 |
| Jan 5, 2026 | 7.31 | 7.57 | 7.29 | 7.51 | 7.51 | 2.74% | 32,231,900 |
| Dec 31, 2025 | 7.33 | 7.35 | 7.22 | 7.31 | 7.31 | -0.14% | 17,762,660 |
| Dec 30, 2025 | 7.37 | 7.44 | 7.28 | 7.32 | 7.32 | -1.48% | 25,052,980 |
| Dec 29, 2025 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | -2.24% | 28,700,760 |
| Dec 26, 2025 | 7.48 | 7.75 | 7.43 | 7.60 | 7.60 | 0.80% | 41,875,510 |
| Dec 25, 2025 | 7.39 | 7.65 | 7.37 | 7.54 | 7.54 | 2.86% | 46,501,459 |
| Dec 24, 2025 | 7.22 | 7.33 | 7.15 | 7.33 | 7.33 | 1.52% | 28,349,540 |
| Dec 23, 2025 | 7.20 | 7.23 | 7.06 | 7.22 | 7.22 | 0.56% | 25,810,550 |
| Dec 22, 2025 | 7.17 | 7.23 | 7.09 | 7.18 | 7.18 | 0.14% | 20,507,680 |
| Dec 19, 2025 | 7.01 | 7.19 | 6.97 | 7.17 | 7.17 | 2.58% | 28,623,730 |
| Dec 18, 2025 | 7.03 | 7.11 | 6.97 | 6.99 | 6.99 | -0.71% | 21,430,730 |
| Dec 17, 2025 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | 0.86% | 28,613,940 |
| Dec 16, 2025 | 7.12 | 7.17 | 6.95 | 6.98 | 6.98 | -2.38% | 32,269,340 |
| Dec 15, 2025 | 7.23 | 7.29 | 7.13 | 7.15 | 7.15 | -1.24% | 25,892,320 |
| Dec 12, 2025 | 7.36 | 7.36 | 7.17 | 7.24 | 7.24 | -2.56% | 39,664,090 |
| Dec 11, 2025 | 7.55 | 7.85 | 7.41 | 7.43 | 7.43 | -1.46% | 43,690,980 |
| Dec 10, 2025 | 7.66 | 7.75 | 7.42 | 7.54 | 7.54 | -4.31% | 61,140,870 |
| Dec 9, 2025 | 7.60 | 8.25 | 7.55 | 7.88 | 7.88 | 4.65% | 113,191,200 |
| Dec 8, 2025 | 7.40 | 7.67 | 7.40 | 7.53 | 7.53 | 2.31% | 53,644,840 |
| Dec 5, 2025 | 7.24 | 7.36 | 7.20 | 7.36 | 7.36 | 1.52% | 26,408,500 |
| Dec 4, 2025 | 7.34 | 7.34 | 7.18 | 7.25 | 7.25 | -0.68% | 27,408,590 |
| Dec 3, 2025 | 7.50 | 7.56 | 7.26 | 7.30 | 7.30 | -2.67% | 38,809,300 |
| Dec 2, 2025 | 7.56 | 7.57 | 7.40 | 7.50 | 7.50 | -1.19% | 30,070,920 |
| Dec 1, 2025 | 7.64 | 7.72 | 7.54 | 7.59 | 7.59 | -1.68% | 41,624,200 |
| Nov 28, 2025 | 7.82 | 7.92 | 7.62 | 7.72 | 7.72 | 0.39% | 39,186,890 |