NanJing Pharmaceutical Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 5.12
+0.04 (0.79%)
Nov 5, 2025, 2:45 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | - | 0.20% | 4,340,000 |
| Nov 4, 2025 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | -0.20% | 7,540,100 |
| Nov 3, 2025 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 11,938,100 |
| Oct 31, 2025 | 5.05 | 5.07 | 5.03 | 5.06 | 5.06 | 0.20% | 10,137,814 |
| Oct 30, 2025 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | -0.39% | 8,619,700 |
| Oct 29, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 8,813,903 |
| Oct 28, 2025 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 6,429,900 |
| Oct 27, 2025 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.20% | 10,964,200 |
| Oct 24, 2025 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | -0.20% | 11,614,299 |
| Oct 23, 2025 | 5.11 | 5.13 | 5.08 | 5.12 | 5.12 | 0.20% | 12,357,101 |
| Oct 22, 2025 | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | 0.99% | 16,267,186 |
| Oct 21, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.00% | 12,579,974 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | 0.80% | 8,844,201 |
| Oct 17, 2025 | 5.01 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | 8,007,353 |
| Oct 16, 2025 | 5.03 | 5.04 | 5.00 | 5.02 | 5.02 | -0.20% | 6,139,872 |
| Oct 15, 2025 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 10,805,456 |
| Oct 14, 2025 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 15,301,676 |
| Oct 13, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | -0.60% | 17,553,600 |
| Oct 10, 2025 | 4.96 | 5.03 | 4.94 | 5.02 | 5.02 | 1.21% | 18,906,477 |
| Oct 9, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | 13,455,700 |
| 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 |