North China Pharmaceutical Company.Ltd (SHA:600812)
China · Delayed Price · Currency is CNY 4.830
-0.130 (-2.62%)
May 20, 2026, 11:29 AM CST
SHA:600812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.01 | 5.04 | 4.92 | 4.97 | 4.97 | -1.58% | 15,164,120 |
| May 15, 2026 | 5.11 | 5.11 | 5.01 | 5.05 | 5.05 | -0.98% | 16,048,124 |
| May 14, 2026 | 5.21 | 5.21 | 5.09 | 5.10 | 5.10 | -2.11% | 17,275,500 |
| May 13, 2026 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | -0.57% | 14,346,863 |
| May 12, 2026 | 5.33 | 5.34 | 5.23 | 5.24 | 5.24 | -2.06% | 15,700,900 |
| May 11, 2026 | 5.26 | 5.37 | 5.22 | 5.35 | 5.35 | 1.90% | 18,156,300 |
| May 8, 2026 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | 0.77% | 10,369,370 |
| May 7, 2026 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 9,020,791 |
| May 6, 2026 | 5.21 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 9,764,384 |
| Apr 30, 2026 | 5.24 | 5.26 | 5.20 | 5.21 | 5.21 | -1.14% | 10,234,480 |
| Apr 29, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 9,004,792 |
| Apr 28, 2026 | 5.22 | 5.27 | 5.21 | 5.25 | 5.25 | 0.57% | 9,423,286 |
| Apr 27, 2026 | 5.25 | 5.26 | 5.18 | 5.22 | 5.22 | -1.88% | 13,770,350 |
| Apr 24, 2026 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | - | 10,712,990 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.29 | 5.32 | 5.32 | -1.30% | 16,703,400 |
| Apr 22, 2026 | 5.39 | 5.40 | 5.36 | 5.39 | 5.39 | - | 9,898,475 |
| Apr 21, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -1.10% | 14,786,200 |
| Apr 20, 2026 | 5.49 | 5.50 | 5.41 | 5.45 | 5.45 | -0.73% | 15,812,090 |
| Apr 17, 2026 | 5.56 | 5.56 | 5.45 | 5.49 | 5.49 | -1.61% | 19,529,450 |
| Apr 16, 2026 | 5.65 | 5.66 | 5.54 | 5.58 | 5.58 | -1.41% | 24,747,800 |
| Apr 15, 2026 | 5.60 | 5.73 | 5.52 | 5.66 | 5.66 | 2.35% | 37,403,930 |
| Apr 14, 2026 | 5.48 | 5.54 | 5.38 | 5.53 | 5.53 | 2.03% | 21,712,800 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.39 | 5.42 | 5.42 | -2.52% | 21,287,200 |
| Apr 10, 2026 | 5.60 | 5.64 | 5.49 | 5.56 | 5.56 | -0.36% | 24,334,550 |
| Apr 9, 2026 | 5.66 | 5.82 | 5.57 | 5.58 | 5.58 | -2.28% | 38,999,800 |
| Apr 8, 2026 | 5.67 | 5.80 | 5.58 | 5.71 | 5.71 | 1.24% | 45,443,640 |
| Apr 7, 2026 | 5.50 | 5.64 | 5.36 | 5.64 | 5.64 | 2.36% | 28,310,890 |
| Apr 3, 2026 | 5.65 | 5.66 | 5.49 | 5.51 | 5.51 | -3.33% | 33,692,730 |
| Apr 2, 2026 | 5.63 | 5.73 | 5.59 | 5.70 | 5.70 | 1.42% | 46,885,830 |
| Apr 1, 2026 | 5.47 | 5.64 | 5.40 | 5.62 | 5.62 | 3.31% | 40,380,610 |
| Mar 31, 2026 | 5.42 | 5.48 | 5.38 | 5.44 | 5.44 | 0.55% | 21,561,580 |
| Mar 30, 2026 | 5.28 | 5.45 | 5.25 | 5.41 | 5.41 | 1.50% | 23,889,900 |
| Mar 27, 2026 | 5.16 | 5.34 | 5.15 | 5.33 | 5.33 | 1.91% | 21,632,730 |
| Mar 26, 2026 | 5.23 | 5.31 | 5.18 | 5.23 | 5.23 | - | 14,746,500 |
| Mar 25, 2026 | 5.18 | 5.24 | 5.16 | 5.23 | 5.23 | 0.97% | 14,870,760 |
| Mar 24, 2026 | 5.18 | 5.20 | 5.08 | 5.18 | 5.18 | 1.57% | 16,706,000 |
| Mar 23, 2026 | 5.36 | 5.36 | 5.01 | 5.10 | 5.10 | -6.08% | 35,824,330 |
| Mar 20, 2026 | 5.56 | 5.57 | 5.43 | 5.43 | 5.43 | -2.16% | 25,828,060 |
| Mar 19, 2026 | 5.58 | 5.63 | 5.53 | 5.55 | 5.55 | -1.07% | 20,373,560 |
| Mar 18, 2026 | 5.69 | 5.70 | 5.56 | 5.61 | 5.61 | -1.23% | 28,942,550 |
| Mar 17, 2026 | 5.66 | 5.74 | 5.66 | 5.68 | 5.68 | 0.18% | 27,919,350 |
| Mar 16, 2026 | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.35% | 26,741,830 |
| Mar 13, 2026 | 5.78 | 5.78 | 5.68 | 5.69 | 5.69 | -1.90% | 41,162,000 |
| Mar 12, 2026 | 5.78 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 42,197,060 |
| Mar 11, 2026 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | -0.17% | 49,118,350 |
| Mar 10, 2026 | 5.90 | 5.94 | 5.76 | 5.79 | 5.79 | -3.66% | 101,782,000 |
| Mar 9, 2026 | 5.61 | 6.07 | 5.60 | 6.01 | 6.01 | 8.88% | 161,978,100 |
| Mar 6, 2026 | 5.45 | 5.54 | 5.43 | 5.52 | 5.52 | 1.28% | 13,044,780 |
| Mar 5, 2026 | 5.48 | 5.50 | 5.44 | 5.45 | 5.45 | - | 13,107,910 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | -2.33% | 20,356,330 |