Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China
· Delayed Price · Currency is CNY 10.34
+0.06 (0.58%)
At close: Dec 5, 2025
SHE:301301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.28 | 10.35 | 10.17 | 10.34 | 10.34 | 0.58% | 8,091,957 |
| Dec 4, 2025 | 10.21 | 10.35 | 10.14 | 10.28 | 10.28 | 0.59% | 7,800,642 |
| Dec 3, 2025 | 10.32 | 10.36 | 10.20 | 10.22 | 10.22 | -0.97% | 7,561,973 |
| Dec 2, 2025 | 10.49 | 10.51 | 10.32 | 10.32 | 10.32 | -1.90% | 9,826,911 |
| Dec 1, 2025 | 10.46 | 10.53 | 10.40 | 10.52 | 10.52 | 0.57% | 8,076,168 |
| Nov 28, 2025 | 10.57 | 10.64 | 10.45 | 10.46 | 10.46 | -1.04% | 9,261,835 |
| Nov 27, 2025 | 10.56 | 10.69 | 10.52 | 10.57 | 10.57 | 0.09% | 6,492,223 |
| Nov 26, 2025 | 10.52 | 10.72 | 10.51 | 10.56 | 10.56 | 0.09% | 8,566,900 |
| Nov 25, 2025 | 10.54 | 10.62 | 10.48 | 10.55 | 10.55 | 0.38% | 8,709,800 |
| Nov 24, 2025 | 10.52 | 10.59 | 10.43 | 10.51 | 10.51 | 0.86% | 7,821,689 |
| Nov 21, 2025 | 10.80 | 10.89 | 10.40 | 10.42 | 10.42 | -3.79% | 14,542,140 |
| Nov 20, 2025 | 10.93 | 11.01 | 10.83 | 10.83 | 10.83 | -0.73% | 6,136,293 |
| Nov 19, 2025 | 11.02 | 11.06 | 10.88 | 10.91 | 10.91 | -1.00% | 7,969,411 |
| Nov 18, 2025 | 11.21 | 11.24 | 11.00 | 11.02 | 11.02 | -1.78% | 11,938,900 |
| Nov 17, 2025 | 11.39 | 11.42 | 11.20 | 11.22 | 11.22 | -1.49% | 11,899,400 |
| Nov 14, 2025 | 11.39 | 11.53 | 11.37 | 11.39 | 11.39 | 0.18% | 14,502,530 |
| Nov 13, 2025 | 11.36 | 11.41 | 11.25 | 11.37 | 11.37 | -0.18% | 10,091,200 |
| Nov 12, 2025 | 11.39 | 11.48 | 11.31 | 11.39 | 11.39 | 0.09% | 11,881,450 |
| Nov 11, 2025 | 11.33 | 11.43 | 11.25 | 11.38 | 11.38 | 0.35% | 11,573,860 |
| Nov 10, 2025 | 11.23 | 11.38 | 11.18 | 11.34 | 11.34 | 0.89% | 10,306,230 |
| Nov 7, 2025 | 11.37 | 11.46 | 11.21 | 11.24 | 11.24 | -0.97% | 12,455,780 |
| Nov 6, 2025 | 11.43 | 11.45 | 11.32 | 11.35 | 11.35 | -1.13% | 12,547,180 |
| Nov 5, 2025 | 11.36 | 11.51 | 11.31 | 11.48 | 11.48 | -0.69% | 15,964,920 |
| Nov 4, 2025 | 11.36 | 11.75 | 11.20 | 11.56 | 11.56 | 1.49% | 29,911,060 |
| Nov 3, 2025 | 11.43 | 11.48 | 11.27 | 11.39 | 11.39 | -0.09% | 13,854,480 |
| Oct 31, 2025 | 11.24 | 11.49 | 11.23 | 11.40 | 11.40 | 1.24% | 19,191,630 |
| Oct 30, 2025 | 11.20 | 11.37 | 11.14 | 11.26 | 11.26 | -1.49% | 21,790,310 |
| Oct 29, 2025 | 10.94 | 11.70 | 10.92 | 11.43 | 11.43 | 4.57% | 43,033,990 |
| Oct 28, 2025 | 11.05 | 11.06 | 10.89 | 10.93 | 10.93 | -1.80% | 13,595,600 |
| Oct 27, 2025 | 11.18 | 11.20 | 11.07 | 11.13 | 11.13 | - | 11,358,410 |
| Oct 24, 2025 | 11.10 | 11.24 | 11.08 | 11.13 | 11.13 | 1.27% | 16,128,770 |
| Oct 23, 2025 | 10.92 | 11.00 | 10.80 | 10.99 | 10.99 | 0.55% | 10,048,740 |
| Oct 22, 2025 | 10.85 | 11.05 | 10.84 | 10.93 | 10.93 | 0.28% | 9,061,550 |
| Oct 21, 2025 | 10.83 | 10.96 | 10.81 | 10.90 | 10.90 | 0.83% | 8,900,135 |
| Oct 20, 2025 | 10.86 | 10.91 | 10.79 | 10.81 | 10.81 | -0.18% | 7,202,198 |
| Oct 17, 2025 | 11.01 | 11.05 | 10.82 | 10.83 | 10.83 | -1.46% | 8,976,499 |
| Oct 16, 2025 | 11.10 | 11.19 | 10.97 | 10.99 | 10.99 | -1.35% | 13,117,330 |
| Oct 15, 2025 | 10.92 | 11.15 | 10.77 | 11.14 | 11.14 | 2.39% | 16,262,360 |
| Oct 14, 2025 | 10.84 | 11.05 | 10.82 | 10.88 | 10.88 | 0.65% | 12,681,360 |
| Oct 13, 2025 | 10.71 | 10.85 | 10.64 | 10.81 | 10.81 | -1.73% | 11,080,700 |
| Oct 10, 2025 | 10.90 | 11.19 | 10.88 | 11.00 | 11.00 | 0.55% | 14,219,630 |
| Oct 9, 2025 | 10.80 | 10.96 | 10.69 | 10.94 | 10.94 | 1.48% | 13,741,690 |
| Sep 30, 2025 | 10.85 | 10.88 | 10.78 | 10.78 | 10.78 | -0.46% | 9,726,966 |
| Sep 29, 2025 | 10.78 | 10.84 | 10.59 | 10.83 | 10.83 | 0.37% | 12,954,400 |
| Sep 26, 2025 | 10.89 | 10.89 | 10.75 | 10.79 | 10.79 | -1.46% | 14,042,870 |
| Sep 25, 2025 | 11.12 | 11.13 | 10.94 | 10.95 | 10.95 | -1.35% | 13,720,060 |
| Sep 24, 2025 | 10.99 | 11.17 | 10.99 | 11.10 | 11.10 | 0.63% | 10,833,980 |
| Sep 23, 2025 | 11.39 | 11.39 | 10.89 | 11.03 | 11.03 | -2.39% | 17,947,800 |
| Sep 22, 2025 | 11.41 | 11.51 | 11.24 | 11.30 | 11.30 | -0.79% | 11,409,140 |
| Sep 19, 2025 | 11.51 | 11.53 | 11.35 | 11.39 | 11.39 | -1.73% | 13,831,350 |
| Sep 18, 2025 | 11.46 | 11.78 | 11.44 | 11.59 | 11.59 | 1.31% | 29,266,960 |
| Sep 17, 2025 | 11.42 | 11.45 | 11.35 | 11.44 | 11.44 | 0.26% | 11,708,680 |
| Sep 16, 2025 | 11.41 | 11.47 | 11.35 | 11.41 | 11.41 | 0.18% | 11,786,440 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.38 | 11.39 | 11.39 | -1.04% | 12,807,020 |
| Sep 12, 2025 | 11.56 | 11.61 | 11.45 | 11.51 | 11.51 | -0.43% | 13,767,400 |
| Sep 11, 2025 | 11.45 | 11.56 | 11.28 | 11.56 | 11.56 | 0.70% | 18,975,210 |
| Sep 10, 2025 | 11.55 | 11.62 | 11.46 | 11.48 | 11.48 | -0.69% | 10,941,410 |
| Sep 9, 2025 | 11.70 | 11.73 | 11.52 | 11.56 | 11.56 | -1.45% | 12,568,340 |
| Sep 8, 2025 | 11.65 | 11.79 | 11.62 | 11.73 | 11.73 | 0.69% | 14,236,650 |
| Sep 5, 2025 | 11.52 | 11.65 | 11.43 | 11.65 | 11.65 | 1.13% | 15,273,570 |
| Sep 4, 2025 | 11.65 | 11.68 | 11.39 | 11.52 | 11.52 | -0.86% | 18,867,510 |
| Sep 3, 2025 | 11.78 | 11.83 | 11.59 | 11.62 | 11.62 | -1.36% | 16,265,280 |
| Sep 2, 2025 | 11.91 | 12.07 | 11.72 | 11.78 | 11.78 | -1.17% | 27,878,410 |
| Sep 1, 2025 | 11.78 | 11.94 | 11.78 | 11.92 | 11.92 | 0.68% | 16,202,150 |
| Aug 29, 2025 | 11.83 | 11.95 | 11.81 | 11.84 | 11.84 | -0.08% | 18,905,680 |
| Aug 28, 2025 | 11.99 | 12.06 | 11.63 | 11.85 | 11.85 | -1.25% | 34,634,490 |
| Aug 27, 2025 | 12.36 | 12.43 | 11.98 | 12.00 | 12.00 | -2.91% | 49,244,730 |
| Aug 26, 2025 | 12.49 | 12.49 | 12.25 | 12.36 | 12.36 | -2.91% | 52,399,500 |
| Aug 25, 2025 | 12.56 | 12.75 | 12.48 | 12.73 | 12.73 | 1.68% | 49,901,490 |
| Aug 22, 2025 | 12.50 | 12.56 | 12.39 | 12.52 | 12.52 | 0.16% | 25,549,650 |
| Aug 21, 2025 | 12.54 | 12.67 | 12.42 | 12.50 | 12.50 | 0.32% | 28,810,040 |
| Aug 20, 2025 | 12.44 | 12.46 | 12.24 | 12.46 | 12.46 | -0.08% | 24,598,110 |
| Aug 19, 2025 | 12.51 | 12.68 | 12.43 | 12.47 | 12.47 | 0.16% | 33,469,930 |
| Aug 18, 2025 | 12.37 | 12.56 | 12.34 | 12.45 | 12.45 | 0.65% | 32,653,310 |
| Aug 15, 2025 | 12.12 | 12.47 | 12.10 | 12.37 | 12.37 | 1.98% | 28,660,260 |
| Aug 14, 2025 | 12.41 | 12.45 | 12.12 | 12.13 | 12.13 | -2.18% | 26,460,660 |
| Aug 13, 2025 | 12.31 | 12.45 | 12.23 | 12.40 | 12.40 | 0.98% | 26,013,990 |
| Aug 12, 2025 | 12.36 | 12.44 | 12.20 | 12.28 | 12.28 | -0.73% | 19,056,400 |
| Aug 11, 2025 | 12.20 | 12.40 | 12.20 | 12.37 | 12.37 | 1.39% | 22,136,340 |
| Aug 8, 2025 | 12.33 | 12.36 | 12.11 | 12.20 | 12.20 | -1.21% | 29,268,020 |
| Aug 7, 2025 | 12.45 | 12.57 | 12.33 | 12.35 | 12.35 | -0.88% | 32,171,720 |
| Aug 6, 2025 | 12.53 | 12.65 | 12.40 | 12.46 | 12.46 | -0.72% | 27,161,730 |
| Aug 5, 2025 | 12.65 | 12.79 | 12.47 | 12.55 | 12.55 | -0.79% | 30,157,060 |
| Aug 4, 2025 | 12.60 | 12.65 | 12.31 | 12.65 | 12.65 | - | 32,300,150 |
| Aug 1, 2025 | 12.60 | 12.94 | 12.54 | 12.65 | 12.65 | 1.20% | 52,757,270 |
| Jul 31, 2025 | 12.60 | 12.72 | 12.42 | 12.50 | 12.50 | -1.03% | 40,621,020 |
| Jul 30, 2025 | 12.40 | 12.74 | 12.30 | 12.63 | 12.63 | 1.69% | 50,043,080 |
| Jul 29, 2025 | 12.34 | 12.42 | 12.18 | 12.42 | 12.42 | 0.24% | 31,625,310 |
| Jul 28, 2025 | 12.32 | 12.51 | 12.32 | 12.39 | 12.39 | 0.49% | 20,932,200 |
| Jul 25, 2025 | 12.39 | 12.61 | 12.30 | 12.33 | 12.33 | -0.24% | 32,066,990 |
| Jul 24, 2025 | 12.25 | 12.44 | 12.22 | 12.36 | 12.36 | 0.98% | 32,325,220 |
| Jul 23, 2025 | 12.45 | 12.51 | 12.20 | 12.24 | 12.24 | -1.84% | 25,842,170 |
| Jul 22, 2025 | 12.54 | 12.60 | 12.40 | 12.47 | 12.47 | -0.87% | 24,443,310 |
| Jul 21, 2025 | 12.40 | 12.66 | 12.27 | 12.58 | 12.58 | 0.88% | 33,257,420 |
| Jul 18, 2025 | 12.66 | 12.79 | 12.35 | 12.47 | 12.47 | 1.63% | 42,369,570 |
| Jul 17, 2025 | 12.08 | 12.31 | 12.06 | 12.27 | 12.27 | 1.49% | 30,438,390 |
| Jul 16, 2025 | 11.98 | 12.09 | 11.96 | 12.09 | 12.09 | 0.75% | 14,214,990 |
| Jul 15, 2025 | 12.17 | 12.17 | 11.89 | 12.00 | 12.00 | -1.32% | 18,262,190 |
| Jul 14, 2025 | 12.12 | 12.20 | 12.05 | 12.16 | 12.16 | 0.58% | 14,900,850 |
| Jul 11, 2025 | 12.04 | 12.13 | 12.01 | 12.09 | 12.09 | 0.50% | 15,896,110 |