Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 5.07
+0.03 (0.60%)
Jul 31, 2026, 3:00 PM CST
SHA:600713 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 0.60% | 8,669,601 |
| Jul 30, 2026 | 5.03 | 5.09 | 4.99 | 5.04 | 5.04 | -0.20% | 10,479,000 |
| Jul 29, 2026 | 5.00 | 5.06 | 5.00 | 5.05 | 5.05 | 1.00% | 9,730,219 |
| Jul 28, 2026 | 4.96 | 5.03 | 4.95 | 5.00 | 5.00 | 0.20% | 6,426,607 |
| Jul 27, 2026 | 4.89 | 4.99 | 4.87 | 4.99 | 4.99 | 2.04% | 10,122,107 |
| Jul 24, 2026 | 4.97 | 5.00 | 4.88 | 4.89 | 4.89 | -2.40% | 10,298,001 |
| Jul 23, 2026 | 4.92 | 5.01 | 4.91 | 5.01 | 5.01 | 1.21% | 10,976,410 |
| Jul 22, 2026 | 5.00 | 5.04 | 4.91 | 4.95 | 4.95 | -1.20% | 17,772,500 |
| Jul 21, 2026 | 5.11 | 5.13 | 4.99 | 5.01 | 5.01 | -2.53% | 22,535,376 |
| Jul 20, 2026 | 5.10 | 5.20 | 5.06 | 5.14 | 5.14 | - | 21,343,916 |
| Jul 17, 2026 | 5.35 | 5.43 | 5.13 | 5.14 | 5.14 | -4.46% | 26,516,541 |
| Jul 16, 2026 | 5.33 | 5.41 | 5.27 | 5.38 | 5.38 | -0.55% | 25,036,500 |
| Jul 15, 2026 | 5.26 | 5.52 | 5.26 | 5.41 | 5.41 | 0.56% | 40,048,806 |
| Jul 14, 2026 | 5.13 | 5.40 | 5.08 | 5.38 | 5.38 | 5.08% | 40,490,210 |
| Jul 13, 2026 | 5.09 | 5.17 | 5.07 | 5.12 | 5.12 | 0.59% | 14,753,210 |
| Jul 10, 2026 | 5.01 | 5.12 | 4.98 | 5.09 | 5.09 | 0.79% | 12,476,184 |
| Jul 9, 2026 | 5.12 | 5.15 | 4.98 | 5.05 | 5.05 | -1.94% | 13,380,000 |
| Jul 8, 2026 | 4.99 | 5.20 | 4.94 | 5.15 | 5.15 | 3.41% | 15,302,600 |
| Jul 7, 2026 | 5.15 | 5.16 | 4.97 | 4.98 | 4.98 | -3.68% | 13,796,200 |
| Jul 6, 2026 | 5.10 | 5.17 | 5.02 | 5.17 | 5.17 | 1.37% | 13,855,923 |
| Jul 3, 2026 | 5.07 | 5.11 | 5.06 | 5.10 | 5.10 | 0.79% | 9,331,523 |
| Jul 2, 2026 | 5.05 | 5.16 | 5.02 | 5.06 | 5.06 | -0.20% | 13,413,058 |
| Jul 1, 2026 | 5.00 | 5.08 | 4.92 | 5.07 | 5.07 | 1.40% | 15,542,995 |
| Jun 30, 2026 | 5.06 | 5.07 | 4.98 | 5.00 | 5.00 | -1.19% | 12,512,109 |
| Jun 29, 2026 | 5.06 | 5.23 | 4.95 | 5.23 | 5.06 | 3.16% | 20,138,119 |
| Jun 26, 2026 | 5.15 | 5.16 | 5.04 | 5.07 | 4.91 | -2.12% | 9,968,500 |
| Jun 25, 2026 | 5.02 | 5.18 | 4.92 | 5.18 | 5.01 | 2.17% | 15,230,566 |
| Jun 24, 2026 | 5.15 | 5.21 | 5.05 | 5.07 | 4.91 | -2.50% | 14,207,017 |
| Jun 23, 2026 | 4.96 | 5.22 | 4.96 | 5.20 | 5.03 | 4.00% | 21,886,320 |
| Jun 22, 2026 | 4.98 | 5.04 | 4.81 | 5.00 | 4.84 | 0.40% | 11,205,554 |
| Jun 18, 2026 | 4.97 | 5.02 | 4.93 | 4.98 | 4.82 | 0.20% | 7,188,400 |
| Jun 17, 2026 | 5.02 | 5.02 | 4.96 | 4.97 | 4.81 | -1.19% | 4,599,995 |
| Jun 16, 2026 | 5.05 | 5.06 | 4.96 | 5.03 | 4.87 | -0.59% | 6,306,600 |
| Jun 15, 2026 | 5.01 | 5.06 | 4.98 | 5.06 | 4.90 | 1.20% | 8,278,900 |
| Jun 12, 2026 | 4.90 | 5.01 | 4.87 | 5.00 | 4.84 | 2.67% | 10,711,400 |
| Jun 11, 2026 | 4.93 | 4.99 | 4.86 | 4.87 | 4.71 | -2.01% | 7,020,800 |
| Jun 10, 2026 | 4.92 | 4.98 | 4.89 | 4.97 | 4.81 | 0.40% | 6,191,250 |
| Jun 9, 2026 | 4.92 | 4.97 | 4.89 | 4.95 | 4.79 | 0.61% | 5,909,640 |
| Jun 8, 2026 | 4.99 | 5.02 | 4.88 | 4.92 | 4.76 | -1.99% | 8,304,101 |
| Jun 5, 2026 | 4.97 | 5.06 | 4.97 | 5.02 | 4.86 | 1.01% | 6,773,940 |
| Jun 4, 2026 | 5.05 | 5.06 | 4.94 | 4.97 | 4.81 | -1.58% | 8,137,170 |
| Jun 3, 2026 | 5.09 | 5.09 | 5.02 | 5.05 | 4.89 | -0.59% | 7,582,280 |
| Jun 2, 2026 | 5.10 | 5.13 | 5.05 | 5.08 | 4.91 | -0.78% | 7,535,500 |
| Jun 1, 2026 | 5.04 | 5.12 | 4.98 | 5.12 | 4.95 | 2.20% | 11,297,700 |
| May 29, 2026 | 4.94 | 5.04 | 4.93 | 5.01 | 4.85 | 1.62% | 10,960,070 |
| May 28, 2026 | 4.95 | 4.99 | 4.88 | 4.93 | 4.77 | -0.80% | 7,936,500 |
| May 27, 2026 | 5.04 | 5.04 | 4.93 | 4.97 | 4.81 | -1.19% | 11,217,600 |
| May 26, 2026 | 5.05 | 5.05 | 5.00 | 5.03 | 4.87 | -0.59% | 9,573,300 |
| May 25, 2026 | 5.08 | 5.10 | 5.03 | 5.06 | 4.90 | -1.17% | 11,627,000 |
| May 22, 2026 | 5.18 | 5.25 | 5.09 | 5.12 | 4.95 | 2.40% | 17,181,300 |