North China Pharmaceutical Company.Ltd (SHA:600812)
China · Delayed Price · Currency is CNY 5.58
+0.04 (0.72%)
Feb 3, 2026, 3:00 PM CST
SHA:600812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.64 | 5.66 | 5.51 | 5.54 | 5.54 | -2.29% | 24,482,330 |
| Jan 30, 2026 | 5.70 | 5.75 | 5.63 | 5.67 | 5.67 | -0.70% | 22,502,640 |
| Jan 29, 2026 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | -0.17% | 22,599,940 |
| Jan 28, 2026 | 5.72 | 5.75 | 5.66 | 5.72 | 5.72 | -0.35% | 24,146,330 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.65 | 5.74 | 5.74 | -1.37% | 39,398,100 |
| Jan 26, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 3.01% | 60,113,827 |
| Jan 23, 2026 | 5.62 | 5.66 | 5.60 | 5.65 | 5.65 | 0.53% | 30,224,420 |
| Jan 22, 2026 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -0.18% | 16,319,740 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | -0.88% | 14,827,147 |
| Jan 20, 2026 | 5.63 | 5.68 | 5.61 | 5.68 | 5.68 | 1.07% | 12,516,410 |
| Jan 19, 2026 | 5.57 | 5.64 | 5.56 | 5.62 | 5.62 | 0.72% | 9,393,756 |
| Jan 16, 2026 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | -0.89% | 13,107,470 |
| Jan 15, 2026 | 5.66 | 5.67 | 5.62 | 5.63 | 5.63 | -0.53% | 10,830,470 |
| Jan 14, 2026 | 5.74 | 5.76 | 5.62 | 5.66 | 5.66 | -1.22% | 25,915,700 |
| Jan 13, 2026 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | 0.70% | 24,749,571 |
| Jan 12, 2026 | 5.67 | 5.70 | 5.63 | 5.69 | 5.69 | 0.35% | 17,772,470 |
| Jan 9, 2026 | 5.63 | 5.67 | 5.62 | 5.67 | 5.67 | 0.71% | 13,497,480 |
| Jan 8, 2026 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 0.36% | 9,523,324 |
| Jan 7, 2026 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | -0.18% | 8,666,621 |
| Jan 6, 2026 | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | 0.72% | 12,164,720 |
| Jan 5, 2026 | 5.53 | 5.60 | 5.52 | 5.58 | 5.58 | 0.90% | 8,975,027 |
| Dec 31, 2025 | 5.53 | 5.55 | 5.51 | 5.53 | 5.53 | - | 6,402,450 |
| Dec 30, 2025 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.54% | 7,466,387 |
| Dec 29, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | -1.07% | 8,500,100 |
| Dec 26, 2025 | 5.61 | 5.65 | 5.60 | 5.62 | 5.62 | -0.18% | 7,037,601 |
| Dec 25, 2025 | 5.61 | 5.65 | 5.59 | 5.63 | 5.63 | - | 6,542,307 |
| Dec 24, 2025 | 5.60 | 5.64 | 5.56 | 5.63 | 5.63 | -0.53% | 10,310,398 |
| Dec 23, 2025 | 5.60 | 5.79 | 5.59 | 5.66 | 5.66 | 0.89% | 16,603,340 |
| Dec 22, 2025 | 5.66 | 5.67 | 5.61 | 5.61 | 5.61 | -0.71% | 9,204,090 |
| Dec 19, 2025 | 5.63 | 5.70 | 5.60 | 5.65 | 5.65 | 0.18% | 14,646,380 |
| Dec 18, 2025 | 5.54 | 5.65 | 5.52 | 5.64 | 5.64 | 1.81% | 13,124,660 |
| Dec 17, 2025 | 5.54 | 5.56 | 5.47 | 5.54 | 5.54 | 0.18% | 8,423,627 |
| Dec 16, 2025 | 5.59 | 5.59 | 5.50 | 5.53 | 5.53 | -1.07% | 7,994,637 |
| Dec 15, 2025 | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | - | 7,463,133 |
| Dec 12, 2025 | 5.59 | 5.62 | 5.56 | 5.59 | 5.59 | - | 7,748,945 |
| Dec 11, 2025 | 5.68 | 5.68 | 5.58 | 5.59 | 5.59 | -1.24% | 9,500,328 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | -0.70% | 11,838,030 |
| Dec 9, 2025 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | -1.72% | 19,763,880 |
| Dec 8, 2025 | 5.85 | 5.88 | 5.79 | 5.80 | 5.80 | -0.85% | 15,221,600 |
| Dec 5, 2025 | 5.84 | 5.86 | 5.78 | 5.85 | 5.85 | 0.17% | 10,019,962 |
| Dec 4, 2025 | 5.89 | 5.89 | 5.80 | 5.84 | 5.84 | -0.68% | 8,891,400 |
| Dec 3, 2025 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | 0.17% | 13,989,770 |
| Dec 2, 2025 | 5.86 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 8,619,684 |
| Dec 1, 2025 | 5.81 | 5.87 | 5.79 | 5.86 | 5.86 | 1.03% | 10,544,270 |
| Nov 28, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 9,398,013 |
| Nov 27, 2025 | 5.88 | 5.88 | 5.78 | 5.82 | 5.82 | -0.85% | 11,900,810 |
| Nov 26, 2025 | 5.87 | 6.03 | 5.85 | 5.87 | 5.87 | 0.17% | 18,358,340 |
| Nov 25, 2025 | 5.77 | 5.89 | 5.74 | 5.86 | 5.86 | 1.74% | 16,123,440 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.71 | 5.76 | 5.76 | 0.88% | 11,627,400 |
| Nov 21, 2025 | 5.89 | 5.94 | 5.70 | 5.71 | 5.71 | -3.71% | 23,362,420 |