Yili Chuanning Biotechnology Co.,Ltd. (SHE:301301)
China
· Delayed Price · Currency is CNY 9.75
-0.09 (-0.91%)
Apr 28, 2026, 4:00 PM EDT
SHE:301301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.83 | 9.91 | 9.68 | 9.75 | 9.58 | -0.91% | 9,851,760 |
| Apr 27, 2026 | 9.90 | 9.94 | 9.80 | 9.84 | 9.67 | -0.81% | 7,645,902 |
| Apr 24, 2026 | 9.90 | 9.95 | 9.78 | 9.92 | 9.74 | 0.61% | 9,104,360 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.80 | 9.86 | 9.69 | -2.47% | 16,812,740 |
| Apr 22, 2026 | 10.10 | 10.15 | 10.01 | 10.11 | 9.93 | 0.30% | 9,332,904 |
| Apr 21, 2026 | 10.26 | 10.32 | 10.02 | 10.08 | 9.90 | -1.56% | 13,218,270 |
| Apr 20, 2026 | 10.35 | 10.36 | 10.22 | 10.24 | 10.06 | -0.78% | 11,642,800 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.28 | 10.32 | 10.14 | -1.81% | 10,891,800 |
| Apr 16, 2026 | 10.44 | 10.69 | 10.30 | 10.51 | 10.32 | 0.57% | 15,547,770 |
| Apr 15, 2026 | 10.40 | 10.52 | 10.31 | 10.45 | 10.26 | 1.36% | 14,822,810 |
| Apr 14, 2026 | 10.32 | 10.34 | 10.15 | 10.31 | 10.13 | 0.68% | 11,155,050 |
| Apr 13, 2026 | 10.40 | 10.44 | 10.20 | 10.24 | 10.06 | -2.10% | 14,206,240 |
| Apr 10, 2026 | 10.50 | 10.59 | 10.40 | 10.46 | 10.27 | 0.19% | 13,578,510 |
| Apr 9, 2026 | 10.68 | 10.80 | 10.42 | 10.44 | 10.25 | -2.79% | 18,138,800 |
| Apr 8, 2026 | 10.72 | 10.82 | 10.60 | 10.74 | 10.55 | 2.68% | 16,966,600 |
| Apr 7, 2026 | 10.53 | 10.65 | 10.43 | 10.46 | 10.27 | -0.66% | 11,852,890 |
| Apr 3, 2026 | 10.95 | 10.95 | 10.40 | 10.53 | 10.34 | -3.92% | 25,806,350 |
| Apr 2, 2026 | 11.10 | 11.24 | 10.91 | 10.96 | 10.77 | -1.88% | 17,015,890 |
| Apr 1, 2026 | 10.88 | 11.20 | 10.78 | 11.17 | 10.97 | 4.39% | 26,805,540 |
| Mar 31, 2026 | 11.11 | 11.23 | 10.69 | 10.70 | 10.51 | -4.38% | 25,708,100 |
| Mar 30, 2026 | 11.19 | 11.38 | 11.14 | 11.19 | 10.99 | -0.62% | 19,241,840 |
| Mar 27, 2026 | 10.62 | 11.29 | 10.60 | 11.26 | 11.06 | 5.04% | 27,837,090 |
| Mar 26, 2026 | 11.04 | 11.16 | 10.66 | 10.72 | 10.53 | -3.07% | 15,374,500 |
| Mar 25, 2026 | 10.92 | 11.19 | 10.87 | 11.06 | 10.86 | 1.75% | 17,330,500 |
| Mar 24, 2026 | 10.80 | 10.89 | 10.55 | 10.87 | 10.68 | 1.68% | 18,155,910 |
| Mar 23, 2026 | 10.92 | 11.07 | 10.60 | 10.69 | 10.50 | -2.64% | 26,313,310 |
| Mar 20, 2026 | 11.15 | 11.23 | 10.85 | 10.98 | 10.79 | -1.08% | 17,779,740 |
| Mar 19, 2026 | 11.39 | 11.45 | 11.07 | 11.10 | 10.90 | -3.14% | 19,194,360 |
| Mar 18, 2026 | 11.40 | 11.55 | 11.32 | 11.46 | 11.26 | - | 18,871,790 |
| Mar 17, 2026 | 11.50 | 11.80 | 11.45 | 11.46 | 11.26 | -0.87% | 26,758,400 |
| Mar 16, 2026 | 11.65 | 11.76 | 11.44 | 11.56 | 11.35 | 0.87% | 32,308,800 |
| Mar 13, 2026 | 11.26 | 11.82 | 11.20 | 11.46 | 11.26 | 1.78% | 48,163,840 |
| Mar 12, 2026 | 11.04 | 11.41 | 11.00 | 11.26 | 11.06 | 2.18% | 35,270,970 |
| Mar 11, 2026 | 11.03 | 11.04 | 10.93 | 11.02 | 10.82 | - | 9,386,232 |
| Mar 10, 2026 | 11.00 | 11.07 | 10.89 | 11.02 | 10.82 | 0.46% | 13,244,500 |
| Mar 9, 2026 | 10.80 | 11.03 | 10.72 | 10.97 | 10.78 | 0.73% | 16,971,200 |
| Mar 6, 2026 | 10.56 | 10.91 | 10.50 | 10.89 | 10.70 | 3.03% | 15,418,990 |
| Mar 5, 2026 | 10.97 | 11.02 | 10.51 | 10.57 | 10.38 | -3.29% | 21,453,600 |
| Mar 4, 2026 | 10.74 | 11.01 | 10.72 | 10.93 | 10.74 | 1.02% | 13,383,930 |
| Mar 3, 2026 | 11.10 | 11.30 | 10.76 | 10.82 | 10.63 | -2.70% | 20,640,180 |
| Mar 2, 2026 | 11.19 | 11.38 | 11.04 | 11.12 | 10.92 | -2.03% | 16,206,730 |
| Feb 27, 2026 | 11.16 | 11.38 | 11.07 | 11.35 | 11.15 | 1.07% | 19,567,480 |
| Feb 26, 2026 | 11.15 | 11.39 | 11.09 | 11.23 | 11.03 | 0.45% | 18,042,200 |
| Feb 25, 2026 | 10.97 | 11.19 | 10.95 | 11.18 | 10.98 | 1.91% | 13,371,980 |
| Feb 24, 2026 | 10.98 | 11.03 | 10.85 | 10.97 | 10.78 | 0.46% | 8,235,214 |
| Feb 13, 2026 | 11.05 | 11.14 | 10.91 | 10.92 | 10.73 | -1.53% | 12,826,400 |
| Feb 12, 2026 | 11.17 | 11.20 | 11.05 | 11.09 | 10.89 | -2.12% | 18,001,620 |
| Feb 11, 2026 | 11.15 | 11.66 | 11.12 | 11.33 | 11.13 | 1.61% | 25,951,380 |
| Feb 10, 2026 | 11.18 | 11.24 | 11.10 | 11.15 | 10.95 | -0.62% | 10,819,400 |
| Feb 9, 2026 | 11.27 | 11.34 | 11.16 | 11.22 | 11.02 | -0.09% | 14,321,100 |
| Feb 6, 2026 | 10.91 | 11.44 | 10.88 | 11.23 | 11.03 | 3.03% | 30,816,420 |
| Feb 5, 2026 | 10.96 | 11.03 | 10.88 | 10.90 | 10.71 | -0.82% | 8,876,684 |
| Feb 4, 2026 | 10.97 | 11.08 | 10.85 | 10.99 | 10.79 | 0.83% | 11,115,230 |
| Feb 3, 2026 | 10.80 | 10.97 | 10.71 | 10.90 | 10.71 | 2.83% | 14,474,050 |
| Feb 2, 2026 | 10.78 | 10.97 | 10.60 | 10.60 | 10.41 | -2.21% | 14,734,730 |
| Jan 30, 2026 | 11.00 | 11.15 | 10.76 | 10.84 | 10.65 | -1.54% | 16,615,150 |
| Jan 29, 2026 | 11.11 | 11.19 | 10.95 | 11.01 | 10.81 | -1.26% | 15,927,640 |
| Jan 28, 2026 | 11.31 | 11.31 | 11.12 | 11.15 | 10.95 | -1.33% | 15,131,390 |
| Jan 27, 2026 | 11.58 | 11.70 | 11.16 | 11.30 | 11.10 | -3.50% | 25,642,110 |
| Jan 26, 2026 | 11.42 | 11.74 | 11.25 | 11.71 | 11.50 | 2.81% | 39,286,190 |
| Jan 23, 2026 | 11.13 | 11.49 | 11.11 | 11.39 | 11.19 | 1.97% | 23,796,150 |
| Jan 22, 2026 | 11.20 | 11.35 | 11.10 | 11.17 | 10.97 | 0.90% | 19,841,720 |
| Jan 21, 2026 | 11.00 | 11.15 | 10.95 | 11.07 | 10.87 | 0.36% | 14,840,210 |
| Jan 20, 2026 | 11.13 | 11.20 | 10.94 | 11.03 | 10.83 | -0.90% | 17,746,730 |
| Jan 19, 2026 | 11.01 | 11.22 | 11.00 | 11.13 | 10.93 | 0.82% | 17,114,430 |
| Jan 16, 2026 | 11.30 | 11.44 | 11.01 | 11.04 | 10.84 | -3.07% | 31,103,730 |
| Jan 15, 2026 | 11.70 | 11.81 | 11.29 | 11.39 | 11.19 | -4.21% | 44,950,320 |
| Jan 14, 2026 | 11.78 | 12.14 | 11.50 | 11.89 | 11.68 | -1.25% | 77,112,300 |
| Jan 13, 2026 | 11.09 | 12.90 | 11.09 | 12.04 | 11.83 | 8.86% | 103,541,100 |
| Jan 12, 2026 | 11.10 | 11.11 | 10.98 | 11.06 | 10.86 | -0.36% | 21,714,570 |
| Jan 9, 2026 | 10.88 | 11.18 | 10.80 | 11.10 | 10.90 | 3.16% | 24,790,870 |
| Jan 8, 2026 | 10.72 | 10.88 | 10.69 | 10.76 | 10.57 | - | 12,521,640 |
| Jan 7, 2026 | 10.76 | 10.88 | 10.66 | 10.76 | 10.57 | -1.47% | 20,673,680 |
| Jan 6, 2026 | 10.40 | 11.22 | 10.35 | 10.92 | 10.73 | 5.51% | 38,418,360 |
| Jan 5, 2026 | 10.14 | 10.38 | 10.14 | 10.35 | 10.17 | 2.07% | 12,562,680 |
| Dec 31, 2025 | 10.14 | 10.18 | 10.12 | 10.14 | 9.96 | - | 4,553,443 |
| Dec 30, 2025 | 10.16 | 10.24 | 10.14 | 10.14 | 9.96 | -0.69% | 6,609,702 |
| Dec 29, 2025 | 10.20 | 10.26 | 10.13 | 10.21 | 10.03 | 0.10% | 7,732,204 |
| Dec 26, 2025 | 10.18 | 10.27 | 10.13 | 10.20 | 10.02 | 0.20% | 10,141,000 |
| Dec 25, 2025 | 9.99 | 10.19 | 9.94 | 10.18 | 10.00 | 1.90% | 11,700,560 |
| Dec 24, 2025 | 9.98 | 10.01 | 9.92 | 9.99 | 9.81 | 0.20% | 6,764,100 |
| Dec 23, 2025 | 10.13 | 10.14 | 9.95 | 9.97 | 9.79 | -1.48% | 7,906,031 |
| Dec 22, 2025 | 10.14 | 10.16 | 10.08 | 10.12 | 9.94 | -0.30% | 4,932,700 |
| Dec 19, 2025 | 10.13 | 10.18 | 10.08 | 10.15 | 9.97 | 0.30% | 6,549,191 |
| Dec 18, 2025 | 10.00 | 10.22 | 9.98 | 10.12 | 9.94 | 0.80% | 9,367,748 |
| Dec 17, 2025 | 9.93 | 10.08 | 9.93 | 10.04 | 9.86 | 2.24% | 11,468,040 |
| Dec 16, 2025 | 9.89 | 9.93 | 9.78 | 9.82 | 9.65 | -1.01% | 6,843,053 |
| Dec 15, 2025 | 9.78 | 9.97 | 9.71 | 9.92 | 9.74 | 0.92% | 10,732,190 |
| Dec 12, 2025 | 9.87 | 9.88 | 9.77 | 9.83 | 9.66 | -0.10% | 12,607,290 |
| Dec 11, 2025 | 10.10 | 10.15 | 9.83 | 9.84 | 9.67 | -2.38% | 13,017,260 |
| Dec 10, 2025 | 10.22 | 10.26 | 10.03 | 10.08 | 9.90 | -1.85% | 11,336,300 |
| Dec 9, 2025 | 10.30 | 10.33 | 10.22 | 10.27 | 10.09 | -0.19% | 6,121,463 |
| Dec 8, 2025 | 10.36 | 10.38 | 10.29 | 10.29 | 10.11 | -0.48% | 6,946,449 |
| Dec 5, 2025 | 10.28 | 10.35 | 10.17 | 10.34 | 10.16 | 0.58% | 8,091,957 |
| Dec 4, 2025 | 10.21 | 10.35 | 10.14 | 10.28 | 10.10 | 0.59% | 7,800,642 |
| Dec 3, 2025 | 10.32 | 10.36 | 10.20 | 10.22 | 10.04 | -0.97% | 7,561,973 |
| Dec 2, 2025 | 10.49 | 10.51 | 10.32 | 10.32 | 10.14 | -1.90% | 9,826,911 |
| Dec 1, 2025 | 10.46 | 10.53 | 10.40 | 10.52 | 10.33 | 0.57% | 8,076,168 |
| Nov 28, 2025 | 10.57 | 10.64 | 10.45 | 10.46 | 10.27 | -1.04% | 9,261,835 |
| Nov 27, 2025 | 10.56 | 10.69 | 10.52 | 10.57 | 10.38 | 0.09% | 6,492,223 |