NanJing Pharmaceutical Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 5.22
+0.03 (0.58%)
Dec 5, 2025, 3:00 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.17 | 5.22 | 5.13 | 5.16 | - | -0.58% | 4,415,400 |
| 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 |
| Nov 21, 2025 | 5.10 | 5.12 | 4.96 | 4.97 | 4.97 | -3.12% | 16,989,390 |
| Nov 20, 2025 | 5.15 | 5.17 | 5.08 | 5.13 | 5.13 | -0.39% | 13,525,190 |
| Nov 19, 2025 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -1.15% | 10,156,370 |
| Nov 18, 2025 | 5.28 | 5.31 | 5.18 | 5.21 | 5.21 | -0.95% | 11,532,500 |
| Nov 17, 2025 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -1.31% | 19,433,000 |
| Nov 14, 2025 | 5.23 | 5.38 | 5.23 | 5.33 | 5.33 | 1.52% | 24,921,150 |
| Nov 13, 2025 | 5.25 | 5.26 | 5.21 | 5.25 | 5.25 | - | 11,938,500 |
| Nov 12, 2025 | 5.22 | 5.32 | 5.21 | 5.25 | 5.25 | 0.57% | 19,663,690 |
| Nov 11, 2025 | 5.20 | 5.23 | 5.15 | 5.22 | 5.22 | 0.38% | 11,405,260 |
| Nov 10, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 0.97% | 12,070,700 |
| Nov 7, 2025 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 0.39% | 11,246,900 |
| Nov 6, 2025 | 5.11 | 5.15 | 5.08 | 5.13 | 5.13 | 0.59% | 13,305,480 |
| Nov 5, 2025 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 0.39% | 10,203,240 |
| 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% | 10,137,810 |
| 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% | 11,614,290 |
| Oct 23, 2025 | 5.11 | 5.13 | 5.08 | 5.12 | 5.12 | 0.20% | 12,357,100 |
| Oct 22, 2025 | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | 0.99% | 16,267,180 |
| Oct 21, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.00% | 12,579,970 |
| 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% | 10,805,450 |
| Oct 14, 2025 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 15,301,670 |
| 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% | 18,906,470 |
| 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% | 21,279,560 |
| 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% | 10,137,770 |
| 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% | 11,897,900 |