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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.14	12.02	12.02	12.2	12	7.33M
February 12, 2026	12.27	12.18	12.18	12.28	12.15	6.29M
February 11, 2026	12.25	12.25	12.25	12.33	12.22	6.15M
February 10, 2026	12.19	12.27	12.27	12.39	12.11	9.79M
February 09, 2026	12.22	12.18	12.18	12.22	12.1	6.73M
February 06, 2026	12.1	12.1	12.1	12.36	12.09	10.67M
February 05, 2026	12.14	12.1	12.1	12.2	12.05	9.06M
February 04, 2026	12.06	12.18	12.18	12.21	11.9	10.75M
February 03, 2026	11.93	11.98	11.98	12.01	11.83	8.83M
February 02, 2026	12.09	11.83	11.83	12.23	11.81	11.14M
January 30, 2026	12.33	12.16	12.16	12.44	12.08	10.45M
January 29, 2026	12.36	12.33	12.33	12.49	12.23	11.02M
January 28, 2026	12.67	12.4	12.4	12.72	12.36	12.51M
January 27, 2026	12.85	12.63	12.63	12.91	12.45	16.83M
January 26, 2026	12.84	12.85	12.85	12.95	12.56	18.92M
January 23, 2026	12.64	12.82	12.82	12.87	12.6	12.66M
January 22, 2026	12.66	12.63	12.63	12.74	12.58	10.19M
January 21, 2026	12.81	12.66	12.66	12.87	12.6	11.2M
January 20, 2026	12.81	12.87	12.87	12.96	12.74	11.45M
January 19, 2026	12.6	12.81	12.81	13.03	12.52	16.94M
January 16, 2026	12.69	12.55	12.55	12.75	12.47	11.51M
January 15, 2026	12.65	12.68	12.68	12.78	12.58	9.95M
January 14, 2026	12.81	12.71	12.71	13	12.58	21.26M
January 13, 2026	13.07	12.87	12.87	13.28	12.83	22.56M
January 12, 2026	12.9	13.02	13.02	13.07	12.78	18.55M
January 09, 2026	12.76	12.88	12.88	12.93	12.64	17.28M
January 08, 2026	12.82	12.74	12.74	12.92	12.72	11.05M
January 07, 2026	12.71	12.77	12.77	12.93	12.65	14.42M
January 06, 2026	12.77	12.72	12.72	12.83	12.63	16.34M
January 05, 2026	12.28	12.6	12.6	12.76	12.09	27.69M
December 31, 2025	11.78	11.96	11.96	12.02	11.66	11.29M
December 30, 2025	11.75	11.77	11.77	11.84	11.69	6.55M
December 29, 2025	11.83	11.77	11.77	11.89	11.76	6.96M
December 26, 2025	11.94	11.87	11.87	11.98	11.83	6.92M
December 25, 2025	11.95	11.94	11.94	11.98	11.87	6.74M
December 24, 2025	11.77	11.92	11.92	11.95	11.76	8.19M
December 23, 2025	11.94	11.79	11.79	11.99	11.77	7.96M
December 22, 2025	12.04	11.92	11.92	12.09	11.92	7.35M
December 19, 2025	11.92	12	12	12.11	11.89	7.24M
December 18, 2025	11.88	11.91	11.91	11.98	11.87	5.3M
December 17, 2025	11.83	11.92	11.92	12.02	11.74	7.71M
December 16, 2025	12.15	11.84	11.84	12.2	11.84	9.61M
December 15, 2025	12.27	12.15	12.15	12.28	12.14	7.82M
December 12, 2025	12.32	12.31	12.31	12.34	12.17	6.64M
December 11, 2025	12.37	12.32	12.32	12.47	12.25	6.46M
December 10, 2025	12.37	12.36	12.36	12.43	12.2	7.96M
December 09, 2025	12.69	12.39	12.39	12.87	12.38	13.51M
December 08, 2025	12.71	12.61	12.61	12.8	12.57	9.57M
December 05, 2025	12.82	12.66	12.66	12.82	12.46	15.3M
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

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