Youcare Pharmaceutical Group Co., Ltd. (688658.SS) SHH
19.29
-0.61(-3.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.29
-0.61(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 19.6 | 19.29 | 19.29 | 19.69 | 18.96 | 17.3M |
| April 02, 2026 | 19.1 | 19.9 | 19.9 | 20.15 | 18.53 | 25.75M |
| April 01, 2026 | 17.3 | 19.1 | 19.1 | 19.55 | 17.3 | 24.88M |
| March 31, 2026 | 17.1 | 17.13 | 17.13 | 17.87 | 17.02 | 9.78M |
| March 30, 2026 | 17.59 | 17.21 | 17.21 | 17.83 | 17.14 | 10.32M |
| March 27, 2026 | 16.94 | 17.65 | 17.65 | 17.79 | 16.91 | 14.13M |
| March 26, 2026 | 17.17 | 17.1 | 17.1 | 17.75 | 17.01 | 6.37M |
| March 25, 2026 | 17.51 | 17.15 | 17.15 | 17.58 | 16.99 | 7.82M |
| March 24, 2026 | 16.68 | 17.06 | 17.06 | 17.1 | 16.45 | 12.44M |
| March 23, 2026 | 17.63 | 16.3 | 16.3 | 17.71 | 16.24 | 11.98M |
| March 20, 2026 | 18.44 | 17.9 | 17.9 | 18.72 | 17.85 | 5.64M |
| March 19, 2026 | 18.7 | 18.35 | 18.35 | 18.85 | 18.25 | 6.26M |
| March 18, 2026 | 18.76 | 18.95 | 18.95 | 19.2 | 18.68 | 6.34M |
| March 17, 2026 | 18.63 | 18.88 | 18.88 | 19.7 | 18.5 | 13.05M |
| March 16, 2026 | 18 | 18.62 | 18.62 | 18.88 | 17.92 | 8.09M |
| March 13, 2026 | 18.25 | 17.98 | 17.98 | 18.68 | 17.93 | 9.26M |
| March 12, 2026 | 18.46 | 18.28 | 18.28 | 18.56 | 18.11 | 4.7M |
| March 11, 2026 | 19.05 | 18.46 | 18.46 | 19.15 | 18.32 | 8.4M |
| March 10, 2026 | 18.87 | 18.96 | 18.96 | 19.44 | 18.86 | 3.99M |
| March 09, 2026 | 18.3 | 18.77 | 18.77 | 18.86 | 18.3 | 7.44M |
| March 06, 2026 | 17.9 | 18.96 | 18.96 | 19.08 | 17.71 | 11.29M |
| March 05, 2026 | 18.1 | 17.87 | 17.87 | 18.25 | 17.71 | 7.2M |
| March 04, 2026 | 18.28 | 17.84 | 17.84 | 18.4 | 17.79 | 4.29M |
| March 03, 2026 | 18.76 | 18.28 | 18.28 | 19.11 | 18.24 | 7.76M |
| March 02, 2026 | 20.18 | 18.88 | 18.88 | 20.56 | 18.68 | 15.59M |
| February 27, 2026 | 20.55 | 20.58 | 20.58 | 20.82 | 20.35 | 4.34M |
| February 26, 2026 | 21.27 | 20.45 | 20.45 | 21.36 | 20.42 | 8.72M |
| February 25, 2026 | 21 | 21.27 | 21.27 | 21.44 | 20.92 | 5.31M |
| February 24, 2026 | 21.35 | 21 | 21 | 21.49 | 20.88 | 6.56M |
| February 13, 2026 | 21.2 | 21.09 | 0 | 21.4 | 21.01 | 5.52M |
| February 12, 2026 | 21.69 | 21.2 | 0 | 21.9 | 21.03 | 7.57M |
| February 11, 2026 | 22.78 | 21.8 | 0 | 22.93 | 21.71 | 7.73M |
| February 10, 2026 | 22.84 | 22.75 | 0 | 23.6 | 22.52 | 7.93M |
| February 09, 2026 | 22.44 | 22.68 | 0 | 23.03 | 22.22 | 7.83M |
| February 06, 2026 | 21.76 | 22.2 | 0 | 22.8 | 21.76 | 8.11M |
| February 05, 2026 | 21.91 | 22.04 | 0 | 22.85 | 21.9 | 12.89M |
| February 04, 2026 | 21.87 | 21.85 | 0 | 22.01 | 21.52 | 6.06M |
| February 03, 2026 | 22.32 | 21.93 | 0 | 22.37 | 20.97 | 12.87M |
| February 02, 2026 | 23.38 | 22.06 | 0 | 24 | 21.97 | 14.88M |
| January 30, 2026 | 24.5 | 24.26 | 0 | 25.69 | 23.92 | 10.17M |
| January 29, 2026 | 25.48 | 24.47 | 0 | 25.65 | 24.31 | 7.16M |
| January 28, 2026 | 26.1 | 25.45 | 0 | 26.59 | 25.35 | 6.51M |
| January 27, 2026 | 26.81 | 26.14 | 0 | 26.99 | 25.34 | 8.5M |
| January 26, 2026 | 27.05 | 26.9 | 0 | 27.36 | 26.12 | 8.12M |
| January 23, 2026 | 26.8 | 27.15 | 0 | 27.41 | 26.71 | 5.21M |
| January 22, 2026 | 27.62 | 26.85 | 0 | 28.08 | 26.68 | 8.08M |
| January 21, 2026 | 27.07 | 27.84 | 0 | 28.68 | 26.92 | 8.02M |
| January 20, 2026 | 27.1 | 27.15 | 0 | 27.5 | 26.41 | 6.06M |
| January 19, 2026 | 28.25 | 27.1 | 0 | 28.35 | 26.88 | 8.37M |
| January 16, 2026 | 28.32 | 28.59 | 0 | 29.05 | 27.17 | 10.27M |
| January 15, 2026 | 28.54 | 28.08 | 0 | 29 | 27.72 | 7.84M |
| January 14, 2026 | 29.8 | 29 | 0 | 29.98 | 28.49 | 13.63M |
| January 13, 2026 | 30.32 | 30.03 | 0 | 31.2 | 28.79 | 15.68M |
| January 12, 2026 | 30.9 | 29.89 | 0 | 31.5 | 29.1 | 18.54M |
| January 09, 2026 | 27.45 | 31.79 | 0 | 32.12 | 26.83 | 20.04M |
| January 08, 2026 | 28.3 | 27.14 | 0 | 29.1 | 26.95 | 13.53M |
| January 07, 2026 | 26.81 | 28.12 | 0 | 29.49 | 26.81 | 16.5M |
| January 06, 2026 | 24.9 | 26.85 | 0 | 28.88 | 24.9 | 16.88M |
| January 05, 2026 | 22.42 | 24.9 | 0 | 25.16 | 22.42 | 10.41M |
| December 31, 2025 | 22.68 | 22.61 | 0 | 22.84 | 22.22 | 4.87M |