Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 5.43
+0.02 (0.37%)
Feb 3, 2026, 3:00 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.42 | 5.46 | 5.30 | 5.42 | - | 0.18% | 14,001,300 |
| Feb 2, 2026 | 5.51 | 5.53 | 5.41 | 5.41 | 5.41 | -2.17% | 18,965,540 |
| Jan 30, 2026 | 5.43 | 5.59 | 5.43 | 5.53 | 5.53 | 1.47% | 23,385,930 |
| Jan 29, 2026 | 5.48 | 5.50 | 5.43 | 5.45 | 5.45 | -0.73% | 12,399,500 |
| Jan 28, 2026 | 5.51 | 5.52 | 5.43 | 5.49 | 5.49 | -0.72% | 14,831,364 |
| Jan 27, 2026 | 5.68 | 5.69 | 5.46 | 5.53 | 5.53 | -2.81% | 25,469,000 |
| Jan 26, 2026 | 5.66 | 5.70 | 5.60 | 5.69 | 5.69 | 0.35% | 28,326,250 |
| Jan 23, 2026 | 5.55 | 5.72 | 5.55 | 5.67 | 5.67 | 2.35% | 39,085,020 |
| Jan 22, 2026 | 5.44 | 5.54 | 5.40 | 5.54 | 5.54 | 2.03% | 22,347,680 |
| Jan 21, 2026 | 5.45 | 5.50 | 5.41 | 5.43 | 5.43 | -0.91% | 14,173,200 |
| Jan 20, 2026 | 5.52 | 5.52 | 5.41 | 5.48 | 5.48 | -0.72% | 20,413,660 |
| Jan 19, 2026 | 5.44 | 5.53 | 5.42 | 5.52 | 5.52 | 0.73% | 19,311,020 |
| Jan 16, 2026 | 5.56 | 5.57 | 5.37 | 5.48 | 5.48 | -0.90% | 27,970,240 |
| Jan 15, 2026 | 5.61 | 5.65 | 5.49 | 5.53 | 5.53 | -1.95% | 28,375,905 |
| Jan 14, 2026 | 5.53 | 5.79 | 5.46 | 5.64 | 5.64 | 1.81% | 66,124,100 |
| Jan 13, 2026 | 5.41 | 5.57 | 5.41 | 5.54 | 5.54 | 2.03% | 37,995,840 |
| Jan 12, 2026 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | -1.63% | 28,424,880 |
| Jan 9, 2026 | 5.48 | 5.57 | 5.43 | 5.52 | 5.52 | 0.55% | 22,912,315 |
| Jan 8, 2026 | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | -0.18% | 15,314,701 |
| Jan 7, 2026 | 5.57 | 5.59 | 5.44 | 5.50 | 5.50 | -1.79% | 23,198,400 |
| Jan 6, 2026 | 5.52 | 5.67 | 5.47 | 5.60 | 5.60 | 1.45% | 30,707,240 |
| Jan 5, 2026 | 5.49 | 5.69 | 5.43 | 5.52 | 5.52 | 1.10% | 36,001,880 |
| Dec 31, 2025 | 5.45 | 5.55 | 5.33 | 5.46 | 5.46 | 1.49% | 19,784,538 |
| Dec 30, 2025 | 5.45 | 5.48 | 5.27 | 5.38 | 5.38 | -1.28% | 25,290,720 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.40 | 5.45 | 5.45 | -1.45% | 27,379,670 |
| Dec 26, 2025 | 5.35 | 5.63 | 5.34 | 5.53 | 5.53 | 2.98% | 48,043,390 |
| Dec 25, 2025 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 16,257,240 |
| Dec 24, 2025 | 5.36 | 5.40 | 5.29 | 5.34 | 5.34 | -0.74% | 20,594,940 |
| Dec 23, 2025 | 5.34 | 5.42 | 5.28 | 5.38 | 5.38 | - | 31,635,890 |
| Dec 22, 2025 | 5.41 | 5.43 | 5.32 | 5.38 | 5.38 | -0.92% | 30,020,508 |
| Dec 19, 2025 | 5.49 | 5.50 | 5.35 | 5.43 | 5.43 | - | 53,672,640 |
| Dec 18, 2025 | 5.24 | 5.47 | 5.24 | 5.43 | 5.43 | 3.04% | 62,150,540 |
| Dec 17, 2025 | 5.13 | 5.33 | 5.11 | 5.27 | 5.27 | 2.53% | 30,322,910 |
| Dec 16, 2025 | 5.18 | 5.18 | 5.09 | 5.14 | 5.14 | -0.58% | 16,343,221 |
| Dec 15, 2025 | 5.05 | 5.25 | 5.01 | 5.17 | 5.17 | 1.97% | 26,639,090 |
| Dec 12, 2025 | 5.18 | 5.20 | 5.03 | 5.07 | 5.07 | -2.31% | 33,195,800 |
| Dec 11, 2025 | 5.24 | 5.32 | 5.15 | 5.19 | 5.19 | -2.26% | 31,686,100 |
| Dec 10, 2025 | 5.13 | 5.39 | 5.12 | 5.31 | 5.31 | 3.51% | 38,522,850 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | -0.97% | 14,473,700 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.15 | 5.18 | 5.18 | -0.77% | 20,013,600 |
| Dec 5, 2025 | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | 0.58% | 13,163,900 |
| Dec 4, 2025 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 16,547,500 |
| Dec 3, 2025 | 5.17 | 5.28 | 5.13 | 5.22 | 5.22 | 0.97% | 24,353,940 |
| Dec 2, 2025 | 5.08 | 5.17 | 5.06 | 5.17 | 5.17 | 1.57% | 18,552,968 |
| Dec 1, 2025 | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | 0.59% | 12,813,620 |
| Nov 28, 2025 | 5.04 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 9,138,021 |
| Nov 27, 2025 | 5.10 | 5.11 | 5.01 | 5.04 | 5.04 | -1.56% | 15,238,740 |
| Nov 26, 2025 | 4.97 | 5.18 | 4.97 | 5.12 | 5.12 | 3.23% | 25,035,920 |
| Nov 25, 2025 | 4.97 | 5.02 | 4.95 | 4.96 | 4.96 | - | 11,631,580 |
| Nov 24, 2025 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | -0.20% | 10,195,800 |