Skip to main content
Yifeng Pharmacy Chain Co., Ltd. (SHA:603939)
China flag China · Delayed Price · Currency is CNY
23.32
-0.02 (-0.09%)
Dec 5, 2025, 3:00 PM CST

Yifeng Pharmacy Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2523.3722.9523.3223.32-0.09%6,463,584
Dec 4, 202523.5023.5323.1623.3423.34-0.89%5,033,420
Dec 3, 202523.4223.7523.0523.5523.550.34%10,926,730
Dec 2, 202522.6023.6422.6023.4723.473.76%16,980,040
Dec 1, 202522.5422.6222.1722.6222.62-11,113,550
Nov 28, 202522.9723.0222.4522.6222.62-1.44%7,649,380
Nov 27, 202523.3223.3522.9322.9522.95-1.50%7,611,200
Nov 26, 202523.2523.5123.1323.3023.30-0.13%5,974,108
Nov 25, 202523.0123.6022.7823.3323.331.74%11,749,428
Nov 24, 202523.3623.6622.7022.9322.93-1.71%17,651,710
Nov 21, 202523.6923.9123.2023.3323.33-1.69%6,956,137
Nov 20, 202523.8824.0623.7223.7323.73-1.17%3,550,032
Nov 19, 202523.8624.2523.7624.0124.010.46%5,855,648
Nov 18, 202524.2324.6823.8123.9023.90-1.73%8,253,131
Nov 17, 202524.6924.7523.8924.3224.32-2.25%8,619,863
Nov 14, 202524.6225.5024.6224.8824.880.61%9,799,964
Nov 13, 202525.1725.1724.3624.7324.73-0.44%7,485,396
Nov 12, 202524.5325.5224.3824.8424.842.18%15,378,950
Nov 11, 202524.5524.6624.0924.3124.31-0.94%6,027,493
Nov 10, 202523.6425.0623.5624.5424.543.63%13,505,720
Nov 7, 202523.2723.8223.0423.6823.681.89%8,808,299
Nov 6, 202523.3923.4623.1523.2423.24-0.60%6,620,089
Nov 5, 202523.5323.7423.1623.3823.38-1.60%6,967,002
Nov 4, 202524.5624.5623.6723.7623.76-3.22%9,840,035
Nov 3, 202524.4324.9524.3524.5524.550.53%7,055,223
Oct 31, 202524.5324.7224.2624.4224.42-0.93%5,353,972
Oct 30, 202525.3425.4024.6524.6524.65-3.30%8,855,981
Oct 29, 202525.3425.5824.9025.4925.49-6,282,751
Oct 28, 202525.1925.5124.8525.4925.490.59%6,567,776
Oct 27, 202525.0225.6224.9125.3425.340.52%6,453,891
Oct 24, 202525.4925.6525.1125.2125.21-0.90%4,831,034
Oct 23, 202525.0825.7625.0025.4425.441.31%7,412,590
Oct 22, 202525.0725.5725.0125.1125.11-5,099,059
Oct 21, 202525.3025.4324.7325.1125.11-0.83%8,348,692
Oct 20, 202524.7025.5024.7025.3225.322.51%12,995,930
Oct 17, 202524.3124.8224.2624.7024.701.19%8,129,750
Oct 16, 202524.0824.6224.0324.4124.411.12%7,535,549
Oct 15, 202524.0724.4224.0424.1424.140.12%5,048,720
Oct 14, 202524.5024.5724.0124.1124.11-1.67%6,478,781
Oct 13, 202524.0025.0023.9924.5224.520.04%6,516,773
Oct 10, 202524.4724.8324.3824.5124.51-0.33%5,706,954
Oct 9, 202524.3524.9123.9324.5924.59-0.24%10,589,460
Sep 30, 202524.4124.8024.1724.6524.650.16%5,713,910
Sep 29, 202524.8224.8624.3124.6124.61-0.85%7,474,443
Sep 26, 202524.5725.0624.3724.8224.820.69%4,860,535
Sep 25, 202525.3225.3224.6324.6524.65-2.53%8,274,933
Sep 24, 202524.5225.5624.4125.2925.293.06%7,464,144
Sep 23, 202524.7524.7524.0924.5424.54-0.85%8,912,996
Sep 22, 202525.2225.5024.5524.7524.75-1.86%6,261,947
Sep 19, 202525.4025.4925.0725.2225.22-0.94%5,367,537