Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China · Delayed Price · Currency is CNY 5.00
+0.06 (1.21%)
Sep 30, 2026, 3:00 PM CST
SHA:600713 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.95 | 5.02 | 4.93 | 5.00 | 5.00 | 1.21% | 6,798,939 |
| Sep 29, 2026 | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | 0.20% | 5,491,539 |
| Sep 28, 2026 | 4.92 | 4.97 | 4.88 | 4.93 | 4.93 | 0.20% | 9,424,536 |
| Sep 24, 2026 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.40% | 8,884,236 |
| Sep 23, 2026 | 5.02 | 5.03 | 4.94 | 4.94 | 4.94 | -1.59% | 9,221,400 |
| Sep 22, 2026 | 5.08 | 5.10 | 5.01 | 5.02 | 5.02 | -1.18% | 10,781,700 |
| Sep 21, 2026 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 11,965,400 |
| Sep 18, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 1.41% | 9,476,332 |
| Sep 17, 2026 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | - | 11,567,464 |
| Sep 16, 2026 | 5.08 | 5.10 | 5.00 | 5.05 | 4.96 | -0.98% | 13,712,925 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.09 | 5.10 | 5.01 | -2.67% | 11,261,539 |
| Sep 14, 2026 | 5.18 | 5.26 | 5.15 | 5.24 | 5.15 | 1.16% | 7,978,795 |
| Sep 11, 2026 | 5.27 | 5.28 | 5.15 | 5.18 | 5.09 | -1.89% | 10,748,841 |
| Sep 10, 2026 | 5.35 | 5.36 | 5.27 | 5.28 | 5.19 | -1.68% | 8,663,200 |
| Sep 9, 2026 | 5.37 | 5.38 | 5.31 | 5.37 | 5.27 | -0.19% | 7,371,100 |
| Sep 8, 2026 | 5.27 | 5.40 | 5.24 | 5.38 | 5.28 | 2.09% | 12,586,900 |
| Sep 7, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.18 | 0.19% | 5,895,620 |
| Sep 4, 2026 | 5.25 | 5.30 | 5.22 | 5.26 | 5.17 | 0.38% | 8,069,441 |
| Sep 3, 2026 | 5.32 | 5.34 | 5.23 | 5.24 | 5.15 | -1.87% | 9,949,200 |
| Sep 2, 2026 | 5.30 | 5.36 | 5.26 | 5.34 | 5.24 | - | 11,845,400 |
| Sep 1, 2026 | 5.23 | 5.35 | 5.22 | 5.34 | 5.24 | 2.10% | 13,278,973 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.21 | 5.23 | 5.14 | -1.13% | 8,555,700 |
| Aug 28, 2026 | 5.28 | 5.33 | 5.25 | 5.29 | 5.20 | 0.19% | 9,369,100 |
| Aug 27, 2026 | 5.25 | 5.32 | 5.22 | 5.28 | 5.19 | 0.38% | 9,194,400 |
| Aug 26, 2026 | 5.22 | 5.31 | 5.22 | 5.26 | 5.17 | 0.19% | 7,894,500 |
| Aug 25, 2026 | 5.13 | 5.26 | 5.13 | 5.25 | 5.16 | 1.74% | 8,798,953 |
| Aug 24, 2026 | 5.21 | 5.22 | 5.13 | 5.16 | 5.07 | -0.77% | 10,295,000 |
| Aug 21, 2026 | 5.29 | 5.29 | 5.15 | 5.20 | 5.11 | -3.17% | 20,216,853 |
| Aug 20, 2026 | 5.34 | 5.48 | 5.34 | 5.37 | 5.27 | 1.70% | 20,829,520 |
| Aug 19, 2026 | 5.32 | 5.39 | 5.26 | 5.28 | 5.19 | -0.75% | 15,604,100 |
| Aug 18, 2026 | 5.35 | 5.43 | 5.31 | 5.32 | 5.23 | -1.12% | 13,979,200 |
| Aug 17, 2026 | 5.41 | 5.43 | 5.21 | 5.38 | 5.28 | -0.19% | 24,020,041 |
| Aug 14, 2026 | 5.26 | 5.47 | 5.24 | 5.39 | 5.29 | 1.70% | 24,702,615 |
| Aug 13, 2026 | 5.27 | 5.35 | 5.18 | 5.30 | 5.21 | - | 20,180,006 |
| Aug 12, 2026 | 5.25 | 5.30 | 5.18 | 5.30 | 5.21 | 0.57% | 17,351,887 |
| Aug 11, 2026 | 5.20 | 5.30 | 5.17 | 5.27 | 5.18 | 1.35% | 20,403,015 |
| Aug 10, 2026 | 5.15 | 5.25 | 5.14 | 5.20 | 5.11 | 0.39% | 17,259,856 |
| Aug 7, 2026 | 5.07 | 5.18 | 5.05 | 5.18 | 5.09 | 1.77% | 18,394,901 |
| Aug 6, 2026 | 5.06 | 5.09 | 5.00 | 5.09 | 5.00 | 0.59% | 11,551,890 |
| Aug 5, 2026 | 5.09 | 5.10 | 5.02 | 5.06 | 4.97 | -0.98% | 11,383,800 |
| Aug 4, 2026 | 5.13 | 5.16 | 5.08 | 5.11 | 5.02 | -0.20% | 9,419,690 |
| Aug 3, 2026 | 5.07 | 5.13 | 5.06 | 5.12 | 5.03 | 0.99% | 9,785,591 |
| Jul 31, 2026 | 5.05 | 5.08 | 5.03 | 5.07 | 4.98 | 0.60% | 8,669,601 |
| Jul 30, 2026 | 5.03 | 5.09 | 4.99 | 5.04 | 4.95 | -0.20% | 10,479,000 |
| Jul 29, 2026 | 5.00 | 5.06 | 5.00 | 5.05 | 4.96 | 1.00% | 9,730,219 |
| Jul 28, 2026 | 4.96 | 5.03 | 4.95 | 5.00 | 4.91 | 0.20% | 6,426,607 |
| Jul 27, 2026 | 4.89 | 4.99 | 4.87 | 4.99 | 4.90 | 2.04% | 10,122,107 |
| Jul 24, 2026 | 4.97 | 5.00 | 4.88 | 4.89 | 4.80 | -2.40% | 10,298,001 |
| Jul 23, 2026 | 4.92 | 5.01 | 4.91 | 5.01 | 4.92 | 1.21% | 10,976,410 |
| Jul 22, 2026 | 5.00 | 5.04 | 4.91 | 4.95 | 4.86 | -1.20% | 17,772,500 |