Stock listing
Shenzhen:000538 Yunnan Baiyao Group Co. Ltd. (云南白药) 股价
Follow Yunnan Baiyao Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000538
¥55.00 CNY -0.60 (-1.1%)
Close on Nov 4, 2026
- Day range
- ¥54.65 – ¥55.85 CNYNov 4, 2026
- Volume
- 13.66M sharesNov 4, 2026
- Market cap
- ¥98.13B CNYAt the close on Nov 4, 2026 · price × 1.78B shares outstanding
- 52-week range
- ¥46.29 – ¥58.20 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥460.1M CNYMedian day 8.15M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000538 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥55.00 | -0.60 | -1.1% | ¥55.50 | ¥55.85 | ¥54.65 | 13,659,550 | |
| ¥55.60 | +1.46 | +2.7% | ¥54.15 | ¥55.86 | ¥54.14 | 19,114,817 | |
| ¥54.14 | +0.43 | +0.8% | ¥53.98 | ¥54.47 | ¥53.73 | 12,693,965 | |
| ¥53.71 | +0.78 | +1.5% | ¥52.96 | ¥53.94 | ¥52.68 | 10,879,340 | |
| ¥52.93 | -0.08 | -0.2% | ¥53.00 | ¥53.15 | ¥52.55 | 6,406,001 | |
| ¥53.01 | -0.42 | -0.8% | ¥53.19 | ¥53.59 | ¥52.78 | 7,974,801 | |
| ¥53.43 | -0.20 | -0.4% | ¥53.44 | ¥53.75 | ¥53.20 | 7,458,123 | |
| ¥53.63 | +1.23 | +2.3% | ¥52.39 | ¥53.78 | ¥52.28 | 12,547,369 | |
| ¥52.40 | -0.33 | -0.6% | ¥52.77 | ¥53.25 | ¥52.21 | 10,788,955 | |
| ¥52.73 | -0.07 | -0.1% | ¥52.85 | ¥52.99 | ¥52.16 | 9,403,182 | |
| ¥52.80 | -0.58 | -1.1% | ¥53.38 | ¥53.51 | ¥52.68 | 10,714,122 | |
| ¥53.38 | -0.81 | -1.5% | ¥53.90 | ¥54.28 | ¥53.02 | 11,538,240 | |
| ¥54.19 | +1.11 | +2.1% | ¥52.90 | ¥54.38 | ¥52.75 | 16,736,564 | |
| ¥53.08 | +0.18 | +0.3% | ¥52.89 | ¥53.66 | ¥52.52 | 12,910,901 | |
| ¥52.90 | +0.25 | +0.5% | ¥52.64 | ¥53.20 | ¥52.24 | 13,587,333 | |
| ¥52.65 | +0.66 | +1.3% | ¥52.00 | ¥52.75 | ¥51.60 | 10,393,674 | |
| ¥51.99 | -0.08 | -0.2% | ¥52.00 | ¥52.19 | ¥51.68 | 7,729,598 | |
| ¥52.07 | +0.67 | +1.3% | ¥51.40 | ¥52.27 | ¥51.30 | 10,910,693 | |
| ¥51.40 | +0.51 | +1.0% | ¥50.90 | ¥51.62 | ¥50.72 | 11,631,106 | |
| ¥50.89 | +0.45 | +0.9% | ¥50.57 | ¥51.00 | ¥50.28 | 9,149,972 | |
| ¥50.44 | +0.20 | +0.4% | ¥50.25 | ¥50.55 | ¥49.97 | 7,152,730 | |
| ¥50.24 | -0.09 | -0.2% | ¥50.29 | ¥50.39 | ¥49.90 | 4,654,678 | |
| ¥50.33 | +0.46 | +0.9% | ¥49.87 | ¥50.47 | ¥49.76 | 6,987,738 | |
| ¥49.87 | -1.49 | -2.9% | ¥50.41 | ¥50.51 | ¥49.81 | 6,936,926 | |
| ¥51.36 | +0.04 | +0.1% | ¥51.25 | ¥51.75 | ¥51.03 | 7,675,991 | |
| ¥51.32 | +0.23 | +0.5% | ¥51.09 | ¥51.33 | ¥50.77 | 7,864,003 | |
| ¥51.09 | +0.04 | +0.1% | ¥51.00 | ¥51.25 | ¥50.80 | 7,307,051 | |
| ¥51.05 | -0.34 | -0.7% | ¥51.30 | ¥51.40 | ¥50.85 | 8,399,540 | |
| ¥51.39 | +0.55 | +1.1% | ¥50.75 | ¥51.62 | ¥50.70 | 9,620,768 | |
| ¥50.84 | +0.10 | +0.2% | ¥50.69 | ¥50.94 | ¥50.21 | 7,547,021 | |
| ¥50.74 | -0.02 | 0.0% | ¥50.62 | ¥50.97 | ¥50.51 | 4,861,880 | |
| ¥50.76 | +0.36 | +0.7% | ¥50.33 | ¥50.80 | ¥50.15 | 8,148,851 | |
| ¥50.40 | 0.00 | 0.0% | ¥50.20 | ¥50.57 | ¥50.00 | 7,785,518 | |
| ¥50.40 | -0.07 | -0.1% | ¥50.37 | ¥50.69 | ¥50.12 | 5,283,954 | |
| ¥50.47 | -0.40 | -0.8% | ¥50.72 | ¥50.79 | ¥50.33 | 5,140,368 | |
| ¥50.87 | +0.30 | +0.6% | ¥50.50 | ¥50.94 | ¥50.35 | 6,419,204 | |
| ¥50.57 | -0.45 | -0.9% | ¥51.01 | ¥51.01 | ¥50.10 | 9,608,338 | |
| ¥51.02 | +0.25 | +0.5% | ¥50.77 | ¥51.24 | ¥50.60 | 7,444,160 | |
| ¥50.77 | +0.17 | +0.3% | ¥50.57 | ¥50.98 | ¥50.49 | 5,929,573 | |
| ¥50.60 | -0.08 | -0.2% | ¥50.68 | ¥50.85 | ¥50.47 | 5,705,394 | |
| ¥50.68 | +0.29 | +0.6% | ¥50.29 | ¥51.05 | ¥50.10 | 10,375,876 | |
| ¥50.39 | +0.39 | +0.8% | ¥50.51 | ¥50.58 | ¥50.00 | 10,683,183 | |
| ¥50.00 | +0.01 | 0.0% | ¥50.00 | ¥50.04 | ¥49.63 | 5,114,160 | |
| ¥49.99 | -0.26 | -0.5% | ¥50.04 | ¥50.20 | ¥49.67 | 5,991,060 | |
| ¥50.25 | +0.25 | +0.5% | ¥50.00 | ¥50.53 | ¥49.83 | 6,310,471 | |
| ¥50.00 | +0.50 | +1.0% | ¥49.50 | ¥50.03 | ¥49.49 | 6,736,990 | |
| ¥49.50 | +0.17 | +0.3% | ¥49.29 | ¥49.58 | ¥49.03 | 8,258,549 | |
| ¥49.33 | -0.88 | -1.8% | ¥50.01 | ¥50.08 | ¥49.31 | 8,603,005 | |
| ¥50.21 | +0.46 | +0.9% | ¥49.83 | ¥50.68 | ¥49.81 | 7,164,321 | |
| ¥49.75 | +0.25 | +0.5% | ¥49.56 | ¥50.02 | ¥49.56 | 8,467,151 | |
| ¥49.50 | -0.30 | -0.6% | ¥49.79 | ¥49.86 | ¥49.36 | 7,604,895 | |
| ¥49.80 | -0.23 | -0.5% | ¥49.96 | ¥50.03 | ¥49.52 | 7,052,340 | |
| ¥50.03 | -0.43 | -0.9% | ¥50.41 | ¥50.45 | ¥49.94 | 7,925,434 | |
| ¥50.46 | -0.09 | -0.2% | ¥50.55 | ¥50.61 | ¥50.10 | 7,705,156 | |
| ¥50.55 | -0.28 | -0.6% | ¥50.69 | ¥51.00 | ¥50.41 | 7,797,716 | |
| ¥50.83 | -0.36 | -0.7% | ¥51.01 | ¥51.43 | ¥50.80 | 8,499,314 | |
| ¥51.19 | +0.43 | +0.8% | ¥50.76 | ¥51.71 | ¥50.63 | 10,730,211 | |
| ¥50.76 | +0.07 | +0.1% | ¥50.59 | ¥50.85 | ¥50.15 | 9,473,152 | |
| ¥50.69 | -0.21 | -0.4% | ¥50.90 | ¥50.99 | ¥50.32 | 8,794,720 | |
| ¥50.90 | -0.80 | -1.5% | ¥51.65 | ¥51.66 | ¥50.50 | 13,407,300 | |
| ¥51.70 | -0.59 | -1.1% | ¥52.29 | ¥52.45 | ¥51.60 | 9,587,536 |
- Ticker
- Shenzhen:000538
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 30, 2026
Yunnan Baiyao Group: Q1 2026 saw 7.02% revenue growth and 5.31% net profit increase, with strong cash flow
Latest news
Yunnan Baiyao Group: Q1 2026 saw 7.02% revenue growth and 5.31% net profit increase, with strong cash flow
Apr 29, 2026
Closed ¥53.05 (-2.9%) on Apr 30, 2026
China’s $24 billion pet food market heats up as local brands challenge global players
Apr 23, 2026
Closed ¥54.28 (-0.4%) on Apr 23, 2026
Yunnan Baiyao Group: Record revenue and profit, strong segment growth, and high dividends marked 2025
Mar 31, 2026
Closed ¥55.57 (+1.3%) on Apr 1, 2026
Yunnan Baiyao Says 2025 Net Profit Up 8.5% Y/Y
Mar 31, 2026
Closed ¥55.57 (+1.3%) on Apr 1, 2026
Shanghai Pharmaceuticals To Renew Framework Agreement With Yunnan Baiyao
Dec 29, 2025
Closed ¥56.69 (0.0%) on Dec 29, 2025
Yunnan Baiyao Elects Zhang Wenxue As Chairman
Nov 10, 2025
Closed ¥57.22 (-0.1%) on Nov 11, 2025
Yunnan Baiyao Group Co. Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 6 in the last 12 months · 13 in all · newest Apr 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Yunnan Baiyao Group Co. Ltd.