Yifeng Pharmacy Chain Co., Ltd. (603939.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 26.28 | 26.70 | 25.90 | 26.62 | 26.62 | 12,397,449 |
| 25 Jun 2024 | 26.28 | 26.58 | 25.73 | 26.34 | 26.34 | 13,707,860 |
| 24 Jun 2024 | 26.59 | 26.98 | 25.66 | 26.06 | 26.06 | 18,764,705 |
| 21 Jun 2024 | 27.51 | 27.98 | 26.99 | 27.05 | 27.05 | 13,649,293 |
| 20 Jun 2024 | 28.58 | 28.92 | 27.51 | 27.93 | 27.93 | 17,231,746 |
| 19 Jun 2024 | 29.68 | 29.77 | 28.79 | 28.81 | 28.81 | 9,878,004 |
| 18 Jun 2024 | 29.18 | 30.21 | 29.06 | 29.58 | 29.58 | 15,675,669 |
| 17 Jun 2024 | 29.14 | 29.82 | 28.41 | 29.20 | 29.20 | 21,696,453 |
| 14 Jun 2024 | 31.12 | 31.15 | 28.85 | 29.20 | 29.20 | 23,759,709 |
| 13 Jun 2024 | 33.98 | 33.98 | 30.76 | 31.19 | 31.19 | 19,859,801 |
| 12 Jun 2024 | 34.69 | 34.70 | 33.05 | 33.12 | 33.12 | 9,073,615 |
| 11 Jun 2024 | 35.00 | 35.23 | 34.40 | 34.80 | 34.80 | 5,472,309 |
| 07 Jun 2024 | 36.48 | 36.89 | 34.80 | 35.00 | 35.00 | 6,113,211 |
| 07 Jun 2024 | 0.5 Dividend | |||||
| 07 Jun 2024 | 1.2:1 Stock split | |||||
| 06 Jun 2024 | 37.12 | 37.31 | 36.38 | 36.67 | 36.17 | 6,524,680 |
| 05 Jun 2024 | 37.33 | 37.90 | 36.67 | 36.97 | 36.46 | 7,303,195 |
| 04 Jun 2024 | 36.88 | 37.71 | 36.64 | 37.22 | 36.72 | 8,045,841 |
| 03 Jun 2024 | 36.72 | 37.31 | 34.97 | 36.73 | 36.23 | 15,483,336 |
| 31 May 2024 | 37.95 | 38.25 | 37.42 | 37.55 | 37.04 | 4,152,414 |
| 30 May 2024 | 38.03 | 38.33 | 37.48 | 37.75 | 37.24 | 5,743,233 |
| 29 May 2024 | 38.12 | 38.63 | 37.96 | 38.21 | 37.69 | 3,197,901 |
| 28 May 2024 | 38.33 | 38.53 | 37.94 | 38.14 | 37.62 | 2,788,428 |
| 27 May 2024 | 37.93 | 38.74 | 37.91 | 38.27 | 37.74 | 3,999,708 |
| 24 May 2024 | 38.25 | 39.07 | 37.83 | 37.88 | 37.36 | 4,266,375 |
| 23 May 2024 | 37.59 | 38.77 | 37.48 | 38.62 | 38.09 | 5,134,306 |
| 22 May 2024 | 38.45 | 38.83 | 37.72 | 37.72 | 37.21 | 3,283,429 |
| 21 May 2024 | 37.03 | 38.98 | 36.86 | 38.47 | 37.95 | 7,006,696 |
| 20 May 2024 | 37.40 | 37.59 | 36.96 | 36.96 | 36.45 | 4,213,306 |
| 17 May 2024 | 37.47 | 37.61 | 36.94 | 37.29 | 36.78 | 3,823,514 |
| 16 May 2024 | 37.39 | 37.88 | 37.13 | 37.48 | 36.97 | 3,941,877 |
| 15 May 2024 | 38.34 | 38.64 | 37.41 | 37.54 | 37.03 | 3,899,692 |
| 14 May 2024 | 38.47 | 38.89 | 38.33 | 38.45 | 37.93 | 3,592,228 |
| 13 May 2024 | 38.97 | 38.97 | 37.50 | 38.51 | 37.98 | 4,581,400 |
| 10 May 2024 | 38.96 | 39.02 | 38.08 | 38.36 | 37.84 | 5,967,550 |
| 09 May 2024 | 37.61 | 39.01 | 37.33 | 38.86 | 38.33 | 6,039,008 |
| 08 May 2024 | 37.80 | 37.89 | 37.47 | 37.52 | 37.01 | 3,318,646 |
| 07 May 2024 | 37.94 | 38.32 | 37.37 | 37.87 | 37.35 | 3,763,210 |
| 06 May 2024 | 36.92 | 38.08 | 36.67 | 37.83 | 37.32 | 7,191,765 |
| 30 Apr 2024 | 43.39 | 44.25 | 43.00 | 43.94 | 43.34 | 5,050,424 |
| 29 Apr 2024 | 43.97 | 44.50 | 42.94 | 43.01 | 42.42 | 6,889,882 |
| 26 Apr 2024 | 43.59 | 44.80 | 42.42 | 43.30 | 42.71 | 7,140,651 |
| 25 Apr 2024 | 43.84 | 44.80 | 43.58 | 43.86 | 43.26 | 3,792,256 |
| 24 Apr 2024 | 43.61 | 44.10 | 42.66 | 43.94 | 43.34 | 5,429,975 |
| 23 Apr 2024 | 43.32 | 44.20 | 42.96 | 43.61 | 43.02 | 3,859,241 |
| 22 Apr 2024 | 42.55 | 43.91 | 42.33 | 43.15 | 42.56 | 2,914,448 |
| 19 Apr 2024 | 43.25 | 43.72 | 42.41 | 42.68 | 42.10 | 3,153,677 |
| 18 Apr 2024 | 41.78 | 43.79 | 41.78 | 43.25 | 42.66 | 4,006,313 |
| 17 Apr 2024 | 42.72 | 42.89 | 41.30 | 42.30 | 41.72 | 6,584,675 |
| 16 Apr 2024 | 43.57 | 44.25 | 42.69 | 42.90 | 42.32 | 5,417,201 |
| 15 Apr 2024 | 42.74 | 44.75 | 42.53 | 43.70 | 43.10 | 6,344,540 |
| 12 Apr 2024 | 42.40 | 43.08 | 42.07 | 42.83 | 42.25 | 3,488,851 |
| 11 Apr 2024 | 41.86 | 42.64 | 41.46 | 42.40 | 41.82 | 3,321,762 |
| 10 Apr 2024 | 41.35 | 42.09 | 41.09 | 41.71 | 41.14 | 3,985,019 |
| 09 Apr 2024 | 40.87 | 41.61 | 40.28 | 41.50 | 40.93 | 3,720,525 |
| 08 Apr 2024 | 40.68 | 40.88 | 40.15 | 40.52 | 39.97 | 5,814,341 |
| 03 Apr 2024 | 40.09 | 41.00 | 40.09 | 40.25 | 39.70 | 4,406,013 |
| 02 Apr 2024 | 39.62 | 40.82 | 39.62 | 40.24 | 39.69 | 4,079,524 |
| 01 Apr 2024 | 39.76 | 40.28 | 39.45 | 39.96 | 39.42 | 3,077,648 |
| 29 Mar 2024 | 39.23 | 39.53 | 39.05 | 39.83 | 39.29 | 1,056,888 |
| 28 Mar 2024 | 39.79 | 40.58 | 39.14 | 39.30 | 38.76 | 5,164,313 |
| 27 Mar 2024 | 39.16 | 40.30 | 38.92 | 39.80 | 39.26 | 5,947,011 |
| 26 Mar 2024 | 39.00 | 39.48 | 38.62 | 39.18 | 38.65 | 3,565,280 |
| 25 Mar 2024 | 38.34 | 39.68 | 38.20 | 39.05 | 38.52 | 5,466,701 |
| 22 Mar 2024 | 38.18 | 38.68 | 37.88 | 38.51 | 37.98 | 4,986,999 |
| 21 Mar 2024 | 38.07 | 38.49 | 37.90 | 38.18 | 37.66 | 5,588,832 |
| 20 Mar 2024 | 38.98 | 39.20 | 37.67 | 38.00 | 37.48 | 9,738,889 |
| 19 Mar 2024 | 40.60 | 40.60 | 38.42 | 39.30 | 38.76 | 9,747,706 |
| 18 Mar 2024 | 40.93 | 41.14 | 40.01 | 40.83 | 40.27 | 3,248,944 |
| 15 Mar 2024 | 40.72 | 41.48 | 40.50 | 41.23 | 40.67 | 4,088,366 |
| 14 Mar 2024 | 40.59 | 41.06 | 40.51 | 40.85 | 40.29 | 3,015,205 |
| 13 Mar 2024 | 41.43 | 41.43 | 40.45 | 40.66 | 40.11 | 4,352,910 |
| 12 Mar 2024 | 40.99 | 41.88 | 40.74 | 41.60 | 41.03 | 6,541,423 |
| 11 Mar 2024 | 38.81 | 40.79 | 38.50 | 40.74 | 40.18 | 6,938,814 |
| 08 Mar 2024 | 37.66 | 39.00 | 37.66 | 38.80 | 38.27 | 5,205,594 |
| 07 Mar 2024 | 37.95 | 38.31 | 37.72 | 37.72 | 37.21 | 5,735,445 |
| 06 Mar 2024 | 38.58 | 38.60 | 37.60 | 38.01 | 37.49 | 7,642,916 |
| 05 Mar 2024 | 38.63 | 39.28 | 38.50 | 38.60 | 38.07 | 6,650,997 |
| 04 Mar 2024 | 39.18 | 39.18 | 38.02 | 38.93 | 38.40 | 9,979,599 |
| 01 Mar 2024 | 39.48 | 39.60 | 39.05 | 39.55 | 39.01 | 10,168,571 |
| 29 Feb 2024 | 39.18 | 39.65 | 38.71 | 39.38 | 38.84 | 12,933,656 |
| 28 Feb 2024 | 39.10 | 39.77 | 38.90 | 38.94 | 38.41 | 7,850,489 |
| 27 Feb 2024 | 38.73 | 39.13 | 38.30 | 39.08 | 38.55 | 6,573,640 |
| 26 Feb 2024 | 38.80 | 39.33 | 38.51 | 39.02 | 38.49 | 6,357,037 |
| 23 Feb 2024 | 39.68 | 39.79 | 38.49 | 38.80 | 38.27 | 8,073,509 |
| 22 Feb 2024 | 39.60 | 40.24 | 39.21 | 39.60 | 39.06 | 6,801,426 |
| 21 Feb 2024 | 39.28 | 41.04 | 39.08 | 39.80 | 39.26 | 10,431,315 |
| 20 Feb 2024 | 40.05 | 40.36 | 38.89 | 39.33 | 38.79 | 8,991,635 |
| 19 Feb 2024 | 42.50 | 42.63 | 38.50 | 40.27 | 39.72 | 10,465,700 |
| 08 Feb 2024 | 42.59 | 45.00 | 40.51 | 42.63 | 42.05 | 14,142,055 |
| 07 Feb 2024 | 40.82 | 43.95 | 40.26 | 43.37 | 42.78 | 13,675,703 |
| 06 Feb 2024 | 40.03 | 41.15 | 39.12 | 40.80 | 40.24 | 8,339,637 |
| 05 Feb 2024 | 38.90 | 40.52 | 38.35 | 39.70 | 39.16 | 9,575,643 |
| 02 Feb 2024 | 38.59 | 40.28 | 38.04 | 38.88 | 38.35 | 6,902,958 |
| 01 Feb 2024 | 37.39 | 39.38 | 37.39 | 38.61 | 38.08 | 5,715,768 |
| 31 Jan 2024 | 38.01 | 38.33 | 37.00 | 37.94 | 37.42 | 6,689,776 |
| 30 Jan 2024 | 39.00 | 39.68 | 37.91 | 37.96 | 37.44 | 3,420,810 |
| 29 Jan 2024 | 38.60 | 39.75 | 38.29 | 39.39 | 38.85 | 5,049,195 |
| 26 Jan 2024 | 38.67 | 39.15 | 38.59 | 38.81 | 38.28 | 5,295,460 |
| 25 Jan 2024 | 38.70 | 39.10 | 38.23 | 38.81 | 38.28 | 5,171,947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.