NanJing Pharmaceutical Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 4.940
-0.020 (-0.40%)
Sep 30, 2025, 3:00 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | -0.40% | 11,911,100 |
| Sep 29, 2025 | 4.99 | 5.05 | 4.91 | 4.96 | 4.96 | 1.64% | 21,279,569 |
| Sep 26, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | -0.41% | 9,719,751 |
| Sep 25, 2025 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -1.01% | 8,177,000 |
| Sep 24, 2025 | 4.91 | 4.97 | 4.88 | 4.95 | 4.95 | 0.41% | 10,137,771 |
| Sep 23, 2025 | 4.95 | 4.95 | 4.85 | 4.93 | 4.93 | -0.40% | 14,078,300 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.92 | 4.95 | 4.95 | -0.40% | 7,982,002 |
| Sep 19, 2025 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -1.39% | 11,897,901 |
| Sep 18, 2025 | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | -0.40% | 15,669,063 |
| Sep 17, 2025 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | 0.40% | 12,155,378 |
| Sep 16, 2025 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | 0.20% | 10,894,204 |
| Sep 15, 2025 | 5.07 | 5.09 | 5.00 | 5.03 | 5.03 | -0.98% | 12,669,200 |
| Sep 12, 2025 | 5.03 | 5.11 | 5.02 | 5.08 | 5.08 | 0.99% | 21,745,694 |
| Sep 11, 2025 | 5.02 | 5.04 | 4.95 | 5.03 | 5.03 | 0.40% | 17,660,142 |
| Sep 10, 2025 | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | 0.80% | 15,615,130 |
| Sep 9, 2025 | 4.97 | 4.98 | 4.94 | 4.97 | 4.97 | - | 11,529,801 |
| Sep 8, 2025 | 4.94 | 4.97 | 4.93 | 4.97 | 4.97 | 0.61% | 15,376,859 |
| Sep 5, 2025 | 4.93 | 4.95 | 4.88 | 4.94 | 4.94 | 0.41% | 14,078,410 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.88 | 4.92 | 4.92 | 0.41% | 14,538,569 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.88 | 4.90 | 4.90 | -1.01% | 16,868,026 |
| Sep 2, 2025 | 5.00 | 5.01 | 4.92 | 4.95 | 4.95 | -1.00% | 25,123,396 |
| Sep 1, 2025 | 5.11 | 5.11 | 4.97 | 5.00 | 5.00 | -3.10% | 47,534,874 |
| Aug 29, 2025 | 5.19 | 5.23 | 5.15 | 5.16 | 5.16 | -0.58% | 12,186,522 |
| Aug 28, 2025 | 5.23 | 5.26 | 5.09 | 5.19 | 5.19 | -0.57% | 17,784,340 |
| Aug 27, 2025 | 5.36 | 5.37 | 5.22 | 5.22 | 5.22 | -2.43% | 16,055,963 |
| Aug 26, 2025 | 5.34 | 5.38 | 5.32 | 5.35 | 5.35 | 0.19% | 11,592,153 |
| Aug 25, 2025 | 5.33 | 5.36 | 5.29 | 5.34 | 5.34 | -0.19% | 15,819,705 |
| Aug 22, 2025 | 5.43 | 5.45 | 5.27 | 5.35 | 5.35 | -0.74% | 22,729,805 |
| Aug 21, 2025 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 1.70% | 18,102,860 |
| Aug 20, 2025 | 5.27 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 11,573,762 |
| Aug 19, 2025 | 5.23 | 5.29 | 5.20 | 5.27 | 5.27 | 0.96% | 15,347,401 |
| Aug 18, 2025 | 5.21 | 5.25 | 5.19 | 5.22 | 5.22 | - | 12,654,402 |
| Aug 15, 2025 | 5.17 | 5.22 | 5.16 | 5.22 | 5.22 | 0.97% | 10,243,600 |
| Aug 14, 2025 | 5.25 | 5.26 | 5.17 | 5.17 | 5.17 | -1.34% | 12,679,736 |
| Aug 13, 2025 | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | -0.57% | 11,399,901 |
| Aug 12, 2025 | 5.27 | 5.30 | 5.24 | 5.27 | 5.27 | 0.19% | 10,262,500 |
| Aug 11, 2025 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 11,426,320 |
| Aug 8, 2025 | 5.21 | 5.25 | 5.18 | 5.23 | 5.23 | 0.38% | 9,905,300 |
| Aug 7, 2025 | 5.22 | 5.27 | 5.20 | 5.21 | 5.21 | - | 11,123,900 |
| Aug 6, 2025 | 5.31 | 5.32 | 5.20 | 5.21 | 5.21 | -1.70% | 13,543,000 |
| Aug 5, 2025 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | 0.57% | 9,898,500 |
| Aug 4, 2025 | 5.27 | 5.30 | 5.20 | 5.27 | 5.27 | -0.38% | 14,472,567 |
| Aug 1, 2025 | 5.21 | 5.33 | 5.20 | 5.29 | 5.29 | 1.73% | 21,750,842 |
| Jul 31, 2025 | 5.29 | 5.31 | 5.18 | 5.20 | 5.20 | -2.07% | 14,331,406 |
| Jul 30, 2025 | 5.28 | 5.37 | 5.28 | 5.31 | 5.31 | 0.19% | 14,296,000 |
| Jul 29, 2025 | 5.32 | 5.33 | 5.24 | 5.30 | 5.30 | -0.38% | 10,154,803 |
| Jul 28, 2025 | 5.33 | 5.39 | 5.30 | 5.32 | 5.32 | -0.19% | 8,609,900 |
| Jul 25, 2025 | 5.35 | 5.39 | 5.33 | 5.33 | 5.33 | -0.37% | 9,521,400 |
| Jul 24, 2025 | 5.31 | 5.36 | 5.31 | 5.35 | 5.35 | 0.56% | 9,898,439 |
| Jul 23, 2025 | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | -0.19% | 8,442,500 |