7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,902.28

+627.21

+0.81%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Shanghai Yizhong Pharmaceutical Co., Ltd. (688091.SS)

34.70 -0.69 (-1.95%)

At close: October 30 at 3:00:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	35.12	36.35	34.65	34.70	34.70	1,614,164
Oct 29, 2026	35.81	36.33	34.88	35.39	35.39	1,519,409
Oct 28, 2026	34.83	36.67	34.83	36.03	36.03	1,954,861
Oct 27, 2026	37.16	37.58	34.56	34.72	34.72	2,314,564
Oct 26, 2026	37.63	38.00	36.91	37.03	37.03	1,467,878
Oct 23, 2026	36.11	37.87	35.48	37.64	37.64	3,028,980
Oct 22, 2026	36.94	37.30	36.30	36.47	36.47	2,254,711
Oct 21, 2026	36.61	36.94	36.28	36.50	36.50	983,190
Oct 20, 2026	35.51	36.79	35.13	36.28	36.28	1,898,413
Oct 19, 2026	34.95	36.50	34.81	35.60	35.60	2,083,975
Oct 16, 2026	35.38	36.26	34.96	35.07	35.07	1,783,707
Oct 15, 2026	34.00	36.10	33.80	35.05	35.05	1,963,614
Oct 14, 2026	35.78	35.78	34.76	34.80	34.80	2,006,909
Oct 13, 2026	36.65	36.65	35.30	35.78	35.78	2,084,794
Oct 12, 2026	36.98	37.16	36.33	36.72	36.72	1,538,976
Oct 9, 2026	36.50	37.07	35.30	36.80	36.80	2,814,655
Oct 8, 2026	39.57	39.78	36.16	36.58	36.58	4,686,382
Sep 30, 2026	38.80	40.37	38.70	39.40	39.40	2,223,059
Sep 29, 2026	39.27	39.82	38.82	38.83	38.83	1,776,060
Sep 28, 2026	39.61	40.09	38.80	39.29	39.29	2,395,602
Sep 24, 2026	40.52	40.80	38.96	39.95	39.95	3,952,175
Sep 23, 2026	41.36	41.82	40.81	40.85	40.85	2,219,116
Sep 22, 2026	41.60	42.30	41.40	41.41	41.41	2,630,580
Sep 21, 2026	40.30	41.98	40.03	41.65	41.65	4,212,422
Sep 18, 2026	39.25	40.49	39.00	39.83	39.83	1,989,531
Sep 17, 2026	38.90	39.58	38.50	39.25	39.25	1,245,211
Sep 16, 2026	38.99	39.48	38.20	38.90	38.90	1,077,366
Sep 15, 2026	38.78	39.63	38.68	38.83	38.83	1,022,894
Sep 14, 2026	37.69	39.20	37.50	39.11	39.11	1,747,116
Sep 11, 2026	38.89	39.44	37.66	37.88	37.88	2,075,662
Sep 10, 2026	39.38	39.72	38.39	39.34	39.34	1,737,539
Sep 9, 2026	39.88	39.88	38.66	39.15	39.15	1,646,089
Sep 8, 2026	39.80	40.24	39.60	39.90	39.90	1,815,410
Sep 7, 2026	40.23	41.00	39.75	39.88	39.88	2,209,244
Sep 4, 2026	41.07	41.49	40.23	40.56	40.56	2,490,747
Sep 3, 2026	39.86	41.00	39.70	40.94	40.94	2,463,524
Sep 2, 2026	40.28	40.58	39.51	40.01	40.01	2,698,039
Sep 1, 2026	39.21	40.58	38.78	40.45	40.45	4,100,520
Aug 31, 2026	39.89	39.89	38.20	39.30	39.30	4,275,645
Aug 28, 2026	42.47	42.77	40.01	40.50	40.50	6,640,252
Aug 27, 2026	37.00	43.98	36.51	43.25	43.25	11,450,897
Aug 26, 2026	37.61	38.91	36.93	37.15	37.15	2,857,306
Aug 25, 2026	36.88	37.26	36.13	36.80	36.80	3,831,728
Aug 24, 2026	39.66	40.70	36.90	36.96	36.96	5,340,277
Aug 21, 2026	40.99	41.88	39.71	40.02	40.02	5,438,840
Aug 20, 2026	43.00	43.81	41.50	42.48	42.48	8,536,602
Aug 19, 2026	40.74	41.32	39.36	39.65	39.65	3,278,336
Aug 18, 2026	42.46	42.60	40.91	41.26	41.26	3,634,621
Aug 17, 2026	41.23	41.90	40.00	41.90	41.90	3,666,441
Aug 14, 2026	43.01	43.80	40.90	41.18	41.18	4,395,241
Aug 13, 2026	41.09	43.23	40.65	42.62	42.62	5,569,394
Aug 12, 2026	40.91	42.22	40.90	41.36	41.36	3,484,241
Aug 11, 2026	40.31	42.56	40.31	41.30	41.30	3,914,434
Aug 10, 2026	40.95	42.08	40.31	41.01	41.01	3,555,105
Aug 7, 2026	39.00	40.94	38.56	40.86	40.86	4,319,777
Aug 6, 2026	39.45	39.55	38.62	38.93	38.93	2,447,104
Aug 5, 2026	39.36	39.92	39.00	39.31	39.31	2,967,040
Aug 4, 2026	37.79	39.85	37.79	39.32	39.32	3,717,611
Aug 3, 2026	36.30	37.96	36.00	37.79	37.79	3,256,755
Jul 31, 2026	36.01	37.38	36.01	36.31	36.31	2,892,540
Jul 30, 2026	36.90	37.50	35.28	35.74	35.74	3,160,163
Jul 29, 2026	36.61	37.13	35.95	36.80	36.80	2,416,640
Jul 28, 2026	37.22	37.81	36.30	36.60	36.60	2,611,684
Jul 27, 2026	36.58	38.48	36.40	37.49	37.49	3,799,674
Jul 24, 2026	39.98	40.02	37.08	37.15	37.15	3,569,865
Jul 23, 2026	39.19	40.46	38.91	39.50	39.50	3,095,802
Jul 22, 2026	39.99	41.36	39.42	39.89	39.89	3,819,077
Jul 21, 2026	40.32	40.62	38.66	39.91	39.91	4,633,851
Jul 20, 2026	38.51	41.28	38.50	40.60	40.60	4,513,467
Jul 17, 2026	43.50	43.86	39.20	39.55	39.55	5,988,371
Jul 16, 2026	43.00	44.50	41.97	43.99	43.99	6,679,978
Jul 15, 2026	40.55	45.55	40.55	43.41	43.41	8,370,124
Jul 14, 2026	41.69	42.20	40.30	41.29	41.29	4,923,117
Jul 13, 2026	42.86	42.90	40.52	41.32	41.32	4,339,604
Jul 10, 2026	41.00	43.85	40.64	42.90	42.90	5,235,366
Jul 9, 2026	41.57	43.00	40.01	41.62	41.62	4,659,159
Jul 8, 2026	44.29	44.29	40.90	41.24	41.24	5,429,695
Jul 7, 2026	47.84	47.84	42.19	43.28	43.28	8,101,689
Jul 6, 2026	43.99	50.40	43.67	48.11	48.11	10,877,994
Jul 3, 2026	44.14	45.80	43.01	44.43	44.43	5,492,304
Jul 2, 2026	43.80	46.13	42.88	44.16	44.16	8,338,684
Jul 1, 2026	40.00	43.68	38.70	42.69	42.69	7,485,483
Jun 30, 2026	40.41	41.81	39.77	40.20	40.20	4,112,138
Jun 29, 2026	38.21	41.00	37.94	40.85	40.85	5,346,934
Jun 26, 2026	40.74	40.91	38.50	38.87	38.87	3,888,728
Jun 25, 2026	40.85	41.46	39.05	40.82	40.82	3,708,544
Jun 24, 2026	41.15	42.50	40.65	40.81	40.81	4,375,522
Jun 23, 2026	40.30	42.08	39.61	41.00	41.00	3,898,245
Jun 22, 2026	40.81	40.81	38.31	40.65	40.65	5,063,099
Jun 18, 2026	39.28	41.55	38.58	40.81	40.81	4,493,283
Jun 17, 2026	40.00	40.30	39.19	39.30	39.30	3,311,842
Jun 16, 2026	41.24	41.28	39.80	40.16	40.16	3,368,843
Jun 15, 2026	42.27	42.27	40.24	40.61	40.61	3,457,199
Jun 12, 2026	40.40	42.09	39.68	41.86	41.86	4,288,590
Jun 11, 2026	41.00	41.43	39.83	40.11	40.11	3,378,555
Jun 10, 2026	41.28	41.67	40.01	41.58	41.58	3,589,313
Jun 9, 2026	41.48	41.98	40.20	41.18	41.18	3,760,909
Jun 8, 2026	42.29	43.18	40.60	41.48	41.48	4,583,928
Jun 5, 2026	43.12	43.99	41.88	42.58	42.58	3,999,551
Jun 4, 2026	44.02	44.02	42.08	42.80	42.80	5,134,177
Jun 3, 2026	45.70	46.00	43.74	44.05	44.05	5,092,239
Jun 2, 2026	44.15	46.20	41.61	45.86	45.86	7,606,941
Jun 1, 2026	46.47	47.78	44.30	44.60	44.60	7,353,445
May 29, 2026	50.60	51.40	46.20	46.72	46.72	12,017,809
May 28, 2026	61.81	61.98	50.00	51.60	51.60	16,172,342
May 27, 2026	57.36	61.60	56.18	61.52	61.52	10,246,744
May 26, 2026	57.48	58.96	56.00	57.56	57.56	4,065,492
May 25, 2026	56.14	59.40	56.00	57.49	57.49	6,710,293
May 22, 2026	55.00	55.78	53.68	55.42	55.42	4,623,787
May 21, 2026	57.78	58.49	54.83	54.99	54.99	6,028,219
May 20, 2026	61.80	61.81	57.01	57.49	57.49	9,466,583
May 19, 2026	63.28	63.37	60.50	61.63	61.63	6,097,133
May 18, 2026	62.80	66.20	62.30	63.34	63.34	5,838,675
May 15, 2026	62.35	65.88	62.19	63.43	63.43	7,504,230
May 14, 2026	66.00	66.19	62.40	62.74	62.74	6,260,006
May 13, 2026	64.61	66.20	64.00	64.76	64.76	5,798,023
May 12, 2026	64.39	65.80	64.12	64.61	64.61	6,000,906
May 11, 2026	59.51	65.59	59.05	64.82	64.82	9,726,309
May 8, 2026	61.86	61.86	59.00	60.60	60.60	5,748,279
May 7, 2026	56.98	60.99	56.12	60.59	60.59	8,207,504
May 6, 2026	55.38	57.35	54.77	57.00	57.00	5,724,060
Apr 30, 2026	54.95	56.89	53.98	55.35	55.35	5,036,314
Apr 29, 2026	53.30	55.96	52.63	54.95	54.95	5,433,423
Apr 28, 2026	53.98	54.55	52.50	53.30	53.30	4,546,811
Apr 27, 2026	53.71	54.79	51.70	54.40	54.40	4,870,781
Apr 24, 2026	52.25	54.30	51.88	53.45	53.45	4,660,868
Apr 23, 2026	54.03	54.04	51.50	52.34	52.34	3,837,339
Apr 22, 2026	52.99	54.88	52.64	54.09	54.09	4,311,365
Apr 21, 2026	54.00	54.59	52.35	53.10	53.10	4,913,332
Apr 20, 2026	56.77	56.91	53.30	53.95	53.95	7,680,619
Apr 17, 2026	56.67	59.95	56.32	56.95	56.95	6,611,527
Apr 16, 2026	57.88	58.67	56.01	57.00	57.00	4,719,306
Apr 15, 2026	57.00	58.27	55.07	57.22	57.22	6,093,154
Apr 14, 2026	55.75	56.38	55.01	56.00	56.00	3,503,552
Apr 13, 2026	57.28	57.73	55.58	55.75	55.75	4,314,784
Apr 10, 2026	57.12	58.20	56.31	57.28	57.28	3,666,304
Apr 9, 2026	58.61	59.50	56.90	57.10	57.10	6,056,666
Apr 8, 2026	59.50	60.98	58.30	59.15	59.15	5,973,743
Apr 7, 2026	58.63	60.32	57.75	58.31	58.31	4,696,438
Apr 3, 2026	60.00	60.87	57.38	58.63	58.63	6,492,292
Apr 2, 2026	62.20	62.72	60.41	61.27	61.27	8,181,424
Apr 1, 2026	58.14	64.00	57.66	62.80	62.80	11,850,279
Mar 31, 2026	58.98	60.00	56.88	57.00	57.00	5,038,831
Mar 30, 2026	57.18	59.28	56.38	58.86	58.86	6,651,097
Mar 27, 2026	53.70	58.38	53.57	57.42	57.42	7,922,875
Mar 26, 2026	53.72	54.90	53.06	54.05	54.05	3,049,287
Mar 25, 2026	52.39	53.99	51.98	53.50	53.50	3,502,299
Mar 24, 2026	50.67	52.95	49.86	52.10	52.10	3,945,791
Mar 23, 2026	51.71	51.71	48.60	49.68	49.68	4,064,692
Mar 20, 2026	53.43	53.83	51.58	51.70	51.70	2,836,514
Mar 19, 2026	55.35	55.71	53.00	53.24	53.24	2,800,164
Mar 18, 2026	54.91	56.26	54.00	55.50	55.50	3,132,015
Mar 17, 2026	54.49	56.26	54.30	54.39	54.39	3,633,474
Mar 16, 2026	52.46	55.50	52.19	54.87	54.87	4,300,094
Mar 13, 2026	52.50	53.80	51.70	52.93	52.93	3,278,488
Mar 12, 2026	52.90	53.82	51.73	52.50	52.50	2,722,003
Mar 11, 2026	54.16	54.38	52.60	53.00	53.00	2,873,960
Mar 10, 2026	52.15	54.67	51.51	54.16	54.16	5,799,135
Mar 9, 2026	52.25	52.25	50.10	51.50	51.50	4,317,480
Mar 6, 2026	47.90	53.33	47.70	52.47	52.47	7,056,342
Mar 5, 2026	47.37	48.80	47.11	48.05	48.05	2,679,493
Mar 4, 2026	46.01	47.37	45.75	47.10	47.10	2,816,949
Mar 3, 2026	48.22	48.68	46.20	46.47	46.47	4,040,137
Mar 2, 2026	49.20	50.34	47.91	48.29	48.29	3,778,425
Feb 27, 2026	50.82	50.93	49.40	49.80	49.80	4,073,524
Feb 26, 2026	52.99	53.00	50.60	50.89	50.89	3,955,439
Feb 25, 2026	51.21	53.87	51.21	52.99	52.99	3,316,925
Feb 24, 2026	53.69	54.05	51.27	51.55	51.55	2,894,572
Feb 13, 2026	54.09	54.55	53.25	53.31	53.31	1,794,651
Feb 12, 2026	54.45	55.00	53.70	53.78	53.78	2,130,251
Feb 11, 2026	54.68	57.46	54.20	54.30	54.30	4,305,443
Feb 10, 2026	54.21	55.47	53.58	54.68	54.68	4,250,025
Feb 9, 2026	51.38	54.64	50.71	54.00	54.00	6,098,478
Feb 6, 2026	49.87	51.19	49.49	50.17	50.17	2,633,603
Feb 5, 2026	50.67	51.06	49.85	49.90	49.90	2,751,225
Feb 4, 2026	50.96	51.03	49.80	50.58	50.58	2,758,958
Feb 3, 2026	50.05	51.86	49.80	51.46	51.46	4,621,359
Feb 2, 2026	52.98	53.01	48.80	48.88	48.88	6,409,616
Jan 30, 2026	53.58	54.79	52.70	53.66	53.66	3,133,940
Jan 29, 2026	54.68	55.90	53.52	53.83	53.83	3,495,072
Jan 28, 2026	55.39	55.88	54.34	54.68	54.68	3,146,868
Jan 27, 2026	53.90	55.88	51.95	55.83	55.83	5,469,009
Jan 26, 2026	55.51	55.90	53.28	54.12	54.12	5,453,144
Jan 23, 2026	55.25	55.88	54.03	55.18	55.18	5,001,707
Jan 22, 2026	59.29	59.80	53.27	53.87	53.87	7,823,164
Jan 21, 2026	55.48	57.50	54.64	56.11	56.11	4,420,923
Jan 20, 2026	56.32	56.58	54.38	55.50	55.50	4,321,709
Jan 19, 2026	59.51	59.76	53.33	56.18	56.18	12,149,753
Jan 16, 2026	61.88	61.88	58.85	60.33	60.33	3,421,602
Jan 15, 2026	61.96	62.07	59.58	60.55	60.55	4,463,065
Jan 14, 2026	58.78	64.00	58.19	62.41	62.41	9,215,302
Jan 13, 2026	61.38	63.98	58.52	58.68	58.68	7,360,912
Jan 12, 2026	61.53	61.53	58.33	59.63	59.63	9,175,759
Jan 9, 2026	52.30	61.58	52.30	60.84	60.84	11,943,262
Jan 8, 2026	49.63	53.08	49.08	51.87	51.87	5,280,065
Jan 7, 2026	48.92	50.22	48.92	49.31	49.31	3,406,278
Jan 6, 2026	48.78	49.63	48.32	49.24	49.24	3,147,466
Jan 5, 2026	46.60	48.84	45.94	48.61	48.61	3,607,833
Dec 31, 2025	46.31	47.40	46.01	47.00	47.00	2,202,563
Dec 30, 2025	46.54	48.08	45.88	46.69	46.69	1,904,048
Dec 29, 2025	47.32	47.91	46.25	46.54	46.54	2,770,049
Dec 26, 2025	49.29	49.29	47.50	47.81	47.81	2,862,285
Dec 25, 2025	47.32	49.35	46.30	48.82	48.82	4,556,793
Dec 24, 2025	44.60	47.40	44.51	46.79	46.79	4,153,481
Dec 23, 2025	44.12	45.52	43.96	44.84	44.84	2,850,467
Dec 22, 2025	44.40	44.66	43.78	44.12	44.12	1,829,004
Dec 19, 2025	44.08	45.33	43.54	44.14	44.14	2,393,128
Dec 18, 2025	43.60	44.76	43.00	43.70	43.70	2,131,547
Dec 17, 2025	43.43	43.82	42.42	43.59	43.59	1,731,885
Dec 16, 2025	44.44	44.70	43.17	43.22	43.22	1,782,039
Dec 15, 2025	46.54	46.54	44.33	44.51	44.51	2,076,350
Dec 12, 2025	45.73	46.00	44.88	45.63	45.63	1,772,734
Dec 11, 2025	45.79	46.35	45.25	45.56	45.56	2,204,281
Dec 10, 2025	46.25	46.28	45.28	45.77	45.77	1,371,251
Dec 9, 2025	45.68	47.22	45.66	45.99	45.99	2,813,731
Dec 8, 2025	45.88	46.48	45.50	46.04	46.04	2,525,576
Dec 5, 2025	46.88	46.94	44.72	45.72	45.72	3,184,413
Dec 4, 2025	46.20	46.85	44.80	46.59	46.59	2,393,917
Dec 3, 2025	47.51	47.98	45.75	46.26	46.26	2,229,830
Dec 2, 2025	48.47	48.69	47.23	47.37	47.37	2,217,977
Dec 1, 2025	48.73	49.32	47.75	48.56	48.56	2,441,660
Nov 28, 2025	49.06	49.20	48.27	48.97	48.97	1,413,984
Nov 27, 2025	49.42	49.42	48.55	48.80	48.80	1,514,170
Nov 26, 2025	48.46	50.49	48.46	49.11	49.11	2,088,344
Nov 25, 2025	49.32	50.18	48.54	49.07	49.07	3,291,409
Nov 24, 2025	48.60	49.26	47.37	48.36	48.36	2,946,328
Nov 21, 2025	50.20	50.80	48.20	48.43	48.43	2,180,585
Nov 20, 2025	50.16	50.66	49.50	49.96	49.96	1,550,554
Nov 19, 2025	52.33	52.36	49.60	50.00	50.00	3,395,146
Nov 18, 2025	53.50	54.00	51.35	52.00	52.00	2,877,136
Nov 17, 2025	54.61	55.04	53.06	53.51	53.51	2,969,493
Nov 14, 2025	53.00	57.30	52.75	55.05	55.05	7,323,810
Nov 13, 2025	52.12	53.60	51.56	53.22	53.22	3,174,603
Nov 12, 2025	51.90	52.66	51.40	51.71	51.71	1,745,149
Nov 11, 2025	52.38	52.79	51.28	51.79	51.79	1,770,092
Nov 10, 2025	51.76	53.35	51.51	52.35	52.35	2,912,793
Nov 7, 2025	53.38	53.38	52.02	52.02	52.02	1,941,194
Nov 6, 2025	53.03	53.42	52.50	53.03	53.03	1,847,254
Nov 5, 2025	53.01	54.65	52.21	53.33	53.33	2,943,229
Nov 4, 2025	58.46	58.88	53.40	53.76	53.76	5,646,136
Nov 3, 2025	55.98	59.10	55.03	58.19	58.19	5,571,350
Oct 31, 2025	54.50	56.40	54.01	55.49	55.49	3,765,011
Oct 30, 2025	54.00	55.42	53.00	54.73	54.73	3,311,169

Mobilize your Website

View Site in Mobile | Classic

Share by: