Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China
· Delayed Price · Currency is CNY 10.97
+0.08 (0.73%)
At close: Mar 9, 2026
SHE:301301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.56 | 10.91 | 10.50 | 10.89 | 10.89 | 3.03% | 15,418,990 |
| Mar 5, 2026 | 10.97 | 11.02 | 10.51 | 10.57 | 10.57 | -3.29% | 21,453,600 |
| Mar 4, 2026 | 10.74 | 11.01 | 10.72 | 10.93 | 10.93 | 1.02% | 13,383,930 |
| Mar 3, 2026 | 11.10 | 11.30 | 10.76 | 10.82 | 10.82 | -2.70% | 20,640,180 |
| Mar 2, 2026 | 11.19 | 11.38 | 11.04 | 11.12 | 11.12 | -2.03% | 16,206,730 |
| Feb 27, 2026 | 11.16 | 11.38 | 11.07 | 11.35 | 11.35 | 1.07% | 19,567,480 |
| Feb 26, 2026 | 11.15 | 11.39 | 11.09 | 11.23 | 11.23 | 0.45% | 18,042,200 |
| Feb 25, 2026 | 10.97 | 11.19 | 10.95 | 11.18 | 11.18 | 1.91% | 13,371,980 |
| Feb 24, 2026 | 10.98 | 11.03 | 10.85 | 10.97 | 10.97 | 0.46% | 8,235,214 |
| Feb 13, 2026 | 11.05 | 11.14 | 10.91 | 10.92 | 10.92 | -1.53% | 12,826,400 |
| Feb 12, 2026 | 11.17 | 11.20 | 11.05 | 11.09 | 11.09 | -2.12% | 18,001,620 |
| Feb 11, 2026 | 11.15 | 11.66 | 11.12 | 11.33 | 11.33 | 1.61% | 25,951,382 |
| Feb 10, 2026 | 11.18 | 11.24 | 11.10 | 11.15 | 11.15 | -0.62% | 10,819,400 |
| Feb 9, 2026 | 11.27 | 11.34 | 11.16 | 11.22 | 11.22 | -0.09% | 14,321,100 |
| Feb 6, 2026 | 10.91 | 11.44 | 10.88 | 11.23 | 11.23 | 3.03% | 30,816,420 |
| Feb 5, 2026 | 10.96 | 11.03 | 10.88 | 10.90 | 10.90 | -0.82% | 8,876,684 |
| Feb 4, 2026 | 10.97 | 11.08 | 10.85 | 10.99 | 10.99 | 0.83% | 11,115,230 |
| Feb 3, 2026 | 10.80 | 10.97 | 10.71 | 10.90 | 10.90 | 2.83% | 14,474,255 |
| Feb 2, 2026 | 10.78 | 10.97 | 10.60 | 10.60 | 10.60 | -2.21% | 14,734,730 |
| Jan 30, 2026 | 11.00 | 11.15 | 10.76 | 10.84 | 10.84 | -1.54% | 16,615,150 |
| Jan 29, 2026 | 11.11 | 11.19 | 10.95 | 11.01 | 11.01 | -1.26% | 15,927,640 |
| Jan 28, 2026 | 11.31 | 11.31 | 11.12 | 11.15 | 11.15 | -1.33% | 15,131,390 |
| Jan 27, 2026 | 11.58 | 11.70 | 11.16 | 11.30 | 11.30 | -3.50% | 25,642,110 |
| Jan 26, 2026 | 11.42 | 11.74 | 11.25 | 11.71 | 11.71 | 2.81% | 39,286,190 |
| Jan 23, 2026 | 11.13 | 11.49 | 11.11 | 11.39 | 11.39 | 1.97% | 23,796,150 |
| Jan 22, 2026 | 11.20 | 11.35 | 11.10 | 11.17 | 11.17 | 0.90% | 19,841,720 |
| Jan 21, 2026 | 11.00 | 11.15 | 10.95 | 11.07 | 11.07 | 0.36% | 14,840,210 |
| Jan 20, 2026 | 11.13 | 11.20 | 10.94 | 11.03 | 11.03 | -0.90% | 17,746,730 |
| Jan 19, 2026 | 11.01 | 11.22 | 11.00 | 11.13 | 11.13 | 0.82% | 17,114,430 |
| Jan 16, 2026 | 11.30 | 11.44 | 11.01 | 11.04 | 11.04 | -3.07% | 31,103,730 |
| Jan 15, 2026 | 11.70 | 11.81 | 11.29 | 11.39 | 11.39 | -4.21% | 44,950,320 |
| Jan 14, 2026 | 11.78 | 12.14 | 11.50 | 11.89 | 11.89 | -1.25% | 77,112,300 |
| Jan 13, 2026 | 11.09 | 12.90 | 11.09 | 12.04 | 12.04 | 8.86% | 103,541,100 |
| Jan 12, 2026 | 11.10 | 11.11 | 10.98 | 11.06 | 11.06 | -0.36% | 21,714,570 |
| Jan 9, 2026 | 10.88 | 11.18 | 10.80 | 11.10 | 11.10 | 3.16% | 24,790,977 |
| Jan 8, 2026 | 10.72 | 10.88 | 10.69 | 10.76 | 10.76 | - | 12,521,644 |
| Jan 7, 2026 | 10.76 | 10.88 | 10.66 | 10.76 | 10.76 | -1.47% | 20,673,680 |
| Jan 6, 2026 | 10.40 | 11.22 | 10.35 | 10.92 | 10.92 | 5.51% | 38,418,360 |
| Jan 5, 2026 | 10.14 | 10.38 | 10.14 | 10.35 | 10.35 | 2.07% | 12,565,488 |
| Dec 31, 2025 | 10.14 | 10.18 | 10.12 | 10.14 | 10.14 | - | 4,553,443 |
| Dec 30, 2025 | 10.16 | 10.24 | 10.14 | 10.14 | 10.14 | -0.69% | 6,609,702 |
| Dec 29, 2025 | 10.20 | 10.26 | 10.13 | 10.21 | 10.21 | 0.10% | 7,732,204 |
| Dec 26, 2025 | 10.18 | 10.27 | 10.13 | 10.20 | 10.20 | 0.20% | 10,141,000 |
| Dec 25, 2025 | 9.99 | 10.19 | 9.94 | 10.18 | 10.18 | 1.90% | 11,700,560 |
| Dec 24, 2025 | 9.98 | 10.01 | 9.92 | 9.99 | 9.99 | 0.20% | 6,764,100 |
| Dec 23, 2025 | 10.13 | 10.14 | 9.95 | 9.97 | 9.97 | -1.48% | 7,906,031 |
| Dec 22, 2025 | 10.14 | 10.16 | 10.08 | 10.12 | 10.12 | -0.30% | 4,932,700 |
| Dec 19, 2025 | 10.13 | 10.18 | 10.08 | 10.15 | 10.15 | 0.30% | 6,549,191 |
| Dec 18, 2025 | 10.00 | 10.22 | 9.98 | 10.12 | 10.12 | 0.80% | 9,367,748 |
| Dec 17, 2025 | 9.93 | 10.08 | 9.93 | 10.04 | 10.04 | 2.24% | 11,468,040 |
| Dec 16, 2025 | 9.89 | 9.93 | 9.78 | 9.82 | 9.82 | -1.01% | 6,843,053 |
| Dec 15, 2025 | 9.78 | 9.97 | 9.71 | 9.92 | 9.92 | 0.92% | 10,732,190 |
| Dec 12, 2025 | 9.87 | 9.88 | 9.77 | 9.83 | 9.83 | -0.10% | 12,607,290 |
| Dec 11, 2025 | 10.10 | 10.15 | 9.83 | 9.84 | 9.84 | -2.38% | 13,017,260 |
| Dec 10, 2025 | 10.22 | 10.26 | 10.03 | 10.08 | 10.08 | -1.85% | 11,336,300 |
| Dec 9, 2025 | 10.30 | 10.33 | 10.22 | 10.27 | 10.27 | -0.19% | 6,121,463 |
| Dec 8, 2025 | 10.36 | 10.38 | 10.29 | 10.29 | 10.29 | -0.48% | 6,946,449 |
| 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 |