Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 4.930
-0.040 (-0.80%)
May 28, 2026, 3:00 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.95 | 4.99 | 4.92 | 4.93 | - | -0.80% | 3,338,800 |
| May 27, 2026 | 5.04 | 5.04 | 4.93 | 4.97 | 4.97 | -1.19% | 11,217,600 |
| May 26, 2026 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.59% | 9,573,300 |
| May 25, 2026 | 5.08 | 5.10 | 5.03 | 5.06 | 5.06 | -1.17% | 11,627,000 |
| May 22, 2026 | 5.18 | 5.25 | 5.09 | 5.12 | 5.12 | 2.40% | 17,181,300 |
| May 21, 2026 | 5.08 | 5.13 | 5.00 | 5.00 | 5.00 | -1.96% | 11,552,400 |
| May 20, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -2.30% | 10,406,600 |
| May 19, 2026 | 5.18 | 5.24 | 5.17 | 5.22 | 5.22 | 0.58% | 7,466,436 |
| May 18, 2026 | 5.21 | 5.22 | 5.12 | 5.19 | 5.19 | -0.76% | 11,228,000 |
| May 15, 2026 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | -0.76% | 13,005,520 |
| May 14, 2026 | 5.31 | 5.33 | 5.19 | 5.27 | 5.27 | -1.13% | 22,355,920 |
| May 13, 2026 | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | -1.84% | 20,780,840 |
| May 12, 2026 | 5.38 | 5.44 | 5.33 | 5.43 | 5.43 | 0.93% | 23,317,440 |
| May 11, 2026 | 5.38 | 5.39 | 5.30 | 5.38 | 5.38 | 0.56% | 19,140,400 |
| May 8, 2026 | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | 0.94% | 18,738,210 |
| May 7, 2026 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | - | 16,295,560 |
| May 6, 2026 | 5.28 | 5.31 | 5.25 | 5.30 | 5.30 | 0.38% | 17,495,030 |
| Apr 30, 2026 | 5.39 | 5.40 | 5.25 | 5.28 | 5.28 | -2.94% | 31,485,780 |
| Apr 29, 2026 | 5.41 | 5.46 | 5.37 | 5.44 | 5.44 | 0.18% | 18,527,540 |
| Apr 28, 2026 | 5.42 | 5.49 | 5.40 | 5.43 | 5.43 | - | 21,099,940 |
| Apr 27, 2026 | 5.54 | 5.57 | 5.42 | 5.43 | 5.43 | -1.81% | 26,809,040 |
| Apr 24, 2026 | 5.61 | 5.65 | 5.50 | 5.53 | 5.53 | -2.98% | 29,193,690 |
| Apr 23, 2026 | 5.66 | 5.75 | 5.55 | 5.70 | 5.70 | - | 31,855,420 |
| Apr 22, 2026 | 5.73 | 5.75 | 5.65 | 5.70 | 5.70 | -1.89% | 30,255,130 |
| Apr 21, 2026 | 5.74 | 5.89 | 5.73 | 5.81 | 5.81 | 0.52% | 35,470,940 |
| Apr 20, 2026 | 5.93 | 5.94 | 5.67 | 5.78 | 5.78 | -3.51% | 53,152,560 |
| Apr 17, 2026 | 6.08 | 6.12 | 5.91 | 5.99 | 5.99 | -3.85% | 59,795,230 |
| Apr 16, 2026 | 6.16 | 6.27 | 6.01 | 6.23 | 6.23 | -2.66% | 100,333,500 |
| Apr 15, 2026 | 6.00 | 6.42 | 5.83 | 6.40 | 6.40 | 7.20% | 132,015,200 |
| Apr 14, 2026 | 5.84 | 6.11 | 5.65 | 5.97 | 5.97 | 1.88% | 108,100,600 |
| Apr 13, 2026 | 6.29 | 6.65 | 5.82 | 5.86 | 5.86 | -3.14% | 150,526,900 |
| Apr 10, 2026 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | 10.00% | 106,659,500 |
| Apr 9, 2026 | 5.60 | 5.79 | 5.46 | 5.50 | 5.50 | -5.01% | 61,749,200 |
| Apr 8, 2026 | 5.62 | 5.93 | 5.57 | 5.79 | 5.79 | 2.30% | 70,473,800 |
| Apr 7, 2026 | 5.58 | 5.74 | 5.45 | 5.66 | 5.66 | 0.89% | 52,517,410 |
| Apr 3, 2026 | 5.46 | 5.75 | 5.42 | 5.61 | 5.61 | 2.19% | 52,739,400 |
| Apr 2, 2026 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 1.48% | 23,277,120 |
| Apr 1, 2026 | 5.30 | 5.42 | 5.26 | 5.41 | 5.41 | 2.46% | 17,947,570 |
| Mar 31, 2026 | 5.24 | 5.35 | 5.23 | 5.28 | 5.28 | 0.76% | 15,783,460 |
| Mar 30, 2026 | 5.06 | 5.25 | 5.03 | 5.24 | 5.24 | 2.95% | 14,075,460 |
| Mar 27, 2026 | 5.02 | 5.10 | 5.00 | 5.09 | 5.09 | 0.79% | 9,192,416 |
| Mar 26, 2026 | 5.06 | 5.12 | 5.02 | 5.05 | 5.05 | -0.20% | 8,058,901 |
| Mar 25, 2026 | 5.00 | 5.07 | 4.97 | 5.06 | 5.06 | 1.61% | 11,836,290 |
| Mar 24, 2026 | 4.91 | 4.99 | 4.87 | 4.98 | 4.98 | 2.89% | 10,651,500 |
| Mar 23, 2026 | 5.12 | 5.12 | 4.81 | 4.84 | 4.84 | -6.38% | 18,763,940 |
| Mar 20, 2026 | 5.20 | 5.27 | 5.16 | 5.17 | 5.17 | -0.77% | 8,063,600 |
| Mar 19, 2026 | 5.30 | 5.33 | 5.20 | 5.21 | 5.21 | -2.07% | 8,659,800 |
| Mar 18, 2026 | 5.34 | 5.36 | 5.26 | 5.32 | 5.32 | -0.75% | 9,104,700 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.34 | 5.36 | 5.36 | - | 8,683,700 |
| Mar 16, 2026 | 5.44 | 5.46 | 5.33 | 5.36 | 5.36 | -1.29% | 9,425,300 |