Yifan Pharmaceutical Co., Ltd. - 002019.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.25	12.83	12.83	12.89	12.25	17.64M
December 03, 2025	12.14	12.86	12.86	12.96	12.14	32.28M
December 02, 2025	12.25	12.12	12.12	12.28	12.09	5.73M
December 01, 2025	12.15	12.28	12.28	12.38	12.15	7.66M
November 28, 2025	12.25	12.13	12.13	12.29	12.05	7.66M
November 27, 2025	12.24	12.26	12.26	12.33	12.16	5.76M
November 26, 2025	12.29	12.25	12.25	12.54	12.23	9M
November 25, 2025	12.15	12.27	12.27	12.41	12.06	8.46M
November 24, 2025	12	12.12	12.12	12.24	11.9	9.03M
November 21, 2025	12.19	11.87	11.87	12.29	11.87	10.5M
November 20, 2025	12.5	12.24	12.24	12.57	12.17	10.59M
November 19, 2025	12.67	12.44	12.44	12.75	12.4	8.39M
November 18, 2025	12.8	12.67	12.67	12.87	12.56	8.07M
November 17, 2025	13.15	12.78	12.78	13.16	12.77	14.63M
November 14, 2025	12.93	13.16	13.16	13.31	12.93	12.01M
November 13, 2025	13.16	13.14	13.14	13.23	13.02	9.33M
November 12, 2025	13.18	13.16	13.16	13.28	13.1	11.24M
November 11, 2025	12.93	13.1	13.1	13.16	12.93	8.73M
November 10, 2025	12.98	13.14	13.14	13.18	12.95	8.96M
November 07, 2025	12.93	12.94	12.94	13.08	12.9	7.48M
November 06, 2025	12.79	12.97	12.97	13.06	12.73	10.34M
November 05, 2025	12.7	12.79	12.79	12.9	12.65	8.03M
November 04, 2025	13.16	12.76	12.76	13.16	12.73	13.78M
November 03, 2025	13.31	13.17	13.17	13.35	13.07	10.23M
October 31, 2025	12.81	13.17	13.17	13.22	12.77	18.22M
October 30, 2025	13.16	12.82	12.82	13.16	12.72	16.69M
October 29, 2025	13.01	13.18	13.18	13.19	12.84	10.8M
October 28, 2025	13.02	13.03	13.03	13.17	12.93	9.08M
October 27, 2025	13.04	13.02	13.02	13.16	13	10.11M
October 24, 2025	12.91	12.95	12.95	13.05	12.89	7.26M
October 23, 2025	13.01	12.95	12.95	13.04	12.75	9.63M
October 22, 2025	13.09	13.02	13.02	13.23	12.99	9.42M
October 21, 2025	13.11	13.1	13.1	13.22	13.01	12.05M
October 20, 2025	13.84	13.11	13.11	13.88	12.96	27.31M
October 17, 2025	14.08	13.72	13.72	14.09	13.6	12.36M
October 16, 2025	14	13.98	13.98	14.16	13.88	10.51M
October 15, 2025	13.68	14	14	14.02	13.64	12.11M
October 14, 2025	13.9	13.69	13.69	13.97	13.62	10.68M
October 13, 2025	13.64	13.85	13.85	13.93	13.57	13.08M
October 10, 2025	13.94	14.07	14.07	14.23	13.89	12.76M
October 09, 2025	13.89	13.93	13.93	14.05	13.74	11.68M
September 30, 2025	13.89	13.87	13.87	13.96	13.75	11.35M
September 29, 2025	13.75	13.85	13.85	13.89	13.56	10.93M
September 26, 2025	13.93	13.75	13.75	13.99	13.71	11.82M
September 25, 2025	14.15	14.07	14.07	14.23	14.01	11.4M
September 24, 2025	13.9	14.1	14.1	14.13	13.7	11.64M
September 23, 2025	14.11	13.94	13.94	14.14	13.65	18.92M
September 22, 2025	14.26	14.19	14.19	14.44	14.08	15.76M
September 19, 2025	14.53	14.23	14.23	14.64	14.2	17.42M
September 18, 2025	14.54	14.52	14.52	14.82	14.41	19.39M
September 17, 2025	14.66	14.5	14.5	14.69	14.48	12.47M
September 16, 2025	14.59	14.66	14.66	14.69	14.39	19.67M
September 15, 2025	14.78	14.62	14.62	14.91	14.6	15.81M
September 12, 2025	14.86	14.78	14.78	15.04	14.48	29.38M
September 11, 2025	14.72	14.74	14.74	14.76	14.1	29.28M
September 10, 2025	14.9	14.9	14.9	15.25	14.77	16.36M
September 09, 2025	15.65	15.1	15.1	15.85	15.03	22.38M
September 08, 2025	15.59	15.7	15.7	15.96	15.46	18.16M
September 05, 2025	15.05	15.58	15.58	15.59	14.9	21.42M
September 04, 2025	15.66	14.99	14.99	15.73	14.8	24.44M

Yifan Pharmaceutical Co., Ltd. (002019.SZ) SHZ