North China Pharmaceutical Company.Ltd (SHA:600812)
China · Delayed Price · Currency is CNY 5.14
+0.08 (1.58%)
Aug 20, 2026, 3:00 PM CST
SHA:600812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.06 | 5.19 | 5.06 | 5.14 | 5.14 | 1.58% | 29,397,270 |
| Aug 19, 2026 | 5.20 | 5.21 | 5.01 | 5.06 | 5.06 | -1.94% | 30,406,510 |
| Aug 18, 2026 | 5.06 | 5.22 | 5.05 | 5.16 | 5.16 | 2.18% | 35,076,975 |
| Aug 17, 2026 | 5.03 | 5.10 | 4.88 | 5.05 | 5.05 | 0.20% | 24,190,500 |
| Aug 14, 2026 | 5.08 | 5.13 | 4.98 | 5.04 | 5.04 | -0.79% | 23,356,500 |
| Aug 13, 2026 | 4.99 | 5.14 | 4.92 | 5.08 | 5.08 | 1.40% | 34,199,150 |
| Aug 12, 2026 | 4.98 | 5.06 | 4.95 | 5.01 | 5.01 | - | 21,289,302 |
| Aug 11, 2026 | 5.01 | 5.10 | 4.97 | 5.01 | 5.01 | -0.20% | 28,129,725 |
| Aug 10, 2026 | 4.98 | 5.03 | 4.94 | 5.02 | 5.02 | 1.21% | 30,091,584 |
| Aug 7, 2026 | 4.77 | 4.97 | 4.72 | 4.96 | 4.96 | 4.20% | 35,797,171 |
| Aug 6, 2026 | 4.76 | 4.79 | 4.68 | 4.76 | 4.76 | - | 20,433,968 |
| Aug 5, 2026 | 4.88 | 4.89 | 4.74 | 4.76 | 4.76 | -2.26% | 21,503,000 |
| Aug 4, 2026 | 4.88 | 4.94 | 4.86 | 4.87 | 4.87 | 0.21% | 13,001,630 |
| Aug 3, 2026 | 4.83 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 11,758,310 |
| Jul 31, 2026 | 4.81 | 4.86 | 4.78 | 4.82 | 4.82 | -0.21% | 15,092,125 |
| Jul 30, 2026 | 4.80 | 4.88 | 4.77 | 4.83 | 4.83 | 0.63% | 16,376,010 |
| Jul 29, 2026 | 4.77 | 4.83 | 4.75 | 4.80 | 4.80 | 0.84% | 15,225,700 |
| Jul 28, 2026 | 4.76 | 4.81 | 4.72 | 4.76 | 4.76 | -0.21% | 13,080,500 |
| Jul 27, 2026 | 4.68 | 4.81 | 4.65 | 4.77 | 4.77 | 2.14% | 16,376,630 |
| Jul 24, 2026 | 4.80 | 4.83 | 4.66 | 4.67 | 4.67 | -3.11% | 16,202,500 |
| Jul 23, 2026 | 4.80 | 4.83 | 4.70 | 4.82 | 4.82 | 0.21% | 20,649,623 |
| Jul 22, 2026 | 4.80 | 4.91 | 4.74 | 4.81 | 4.81 | 0.21% | 26,064,249 |
| Jul 21, 2026 | 4.90 | 4.93 | 4.76 | 4.80 | 4.80 | -1.23% | 27,893,350 |
| Jul 20, 2026 | 4.79 | 4.94 | 4.76 | 4.86 | 4.86 | 0.83% | 32,031,530 |
| Jul 17, 2026 | 5.02 | 5.08 | 4.80 | 4.82 | 4.82 | -4.93% | 43,700,886 |
| Jul 16, 2026 | 4.93 | 5.08 | 4.87 | 5.07 | 5.07 | 2.01% | 42,269,899 |
| Jul 15, 2026 | 4.81 | 4.99 | 4.77 | 4.97 | 4.97 | 3.11% | 43,019,030 |
| Jul 14, 2026 | 4.71 | 4.85 | 4.64 | 4.82 | 4.82 | 2.12% | 34,524,830 |
| Jul 13, 2026 | 4.60 | 4.76 | 4.58 | 4.72 | 4.72 | 2.39% | 33,355,917 |
| Jul 10, 2026 | 4.49 | 4.64 | 4.41 | 4.61 | 4.61 | 2.22% | 25,216,001 |
| Jul 9, 2026 | 4.51 | 4.63 | 4.46 | 4.51 | 4.51 | -1.53% | 18,506,824 |
| Jul 8, 2026 | 4.50 | 4.70 | 4.43 | 4.58 | 4.58 | 2.00% | 21,991,390 |
| Jul 7, 2026 | 4.60 | 4.61 | 4.48 | 4.49 | 4.49 | -3.23% | 18,867,111 |
| Jul 6, 2026 | 4.57 | 4.68 | 4.53 | 4.64 | 4.64 | 1.09% | 23,258,930 |
| Jul 3, 2026 | 4.53 | 4.62 | 4.49 | 4.59 | 4.59 | 1.77% | 20,442,246 |
| Jul 2, 2026 | 4.46 | 4.58 | 4.42 | 4.51 | 4.51 | 1.12% | 22,798,300 |
| Jul 1, 2026 | 4.26 | 4.46 | 4.21 | 4.46 | 4.46 | 4.45% | 24,761,320 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.25 | 4.27 | 4.27 | -3.17% | 17,783,320 |
| Jun 29, 2026 | 4.21 | 4.43 | 4.11 | 4.41 | 4.41 | 5.00% | 26,084,320 |
| Jun 26, 2026 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | -3.67% | 14,569,600 |
| Jun 25, 2026 | 4.47 | 4.47 | 4.28 | 4.36 | 4.36 | -2.90% | 18,180,860 |
| Jun 24, 2026 | 4.50 | 4.66 | 4.45 | 4.49 | 4.49 | 0.90% | 25,063,360 |
| Jun 23, 2026 | 4.32 | 4.53 | 4.32 | 4.45 | 4.45 | 2.53% | 21,083,860 |
| Jun 22, 2026 | 4.34 | 4.36 | 4.20 | 4.34 | 4.34 | -0.91% | 15,827,770 |
| Jun 18, 2026 | 4.37 | 4.41 | 4.31 | 4.38 | 4.38 | 0.23% | 9,442,301 |
| Jun 17, 2026 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -1.35% | 9,296,506 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -1.34% | 9,762,000 |
| Jun 15, 2026 | 4.48 | 4.55 | 4.45 | 4.49 | 4.49 | 0.22% | 13,249,510 |
| Jun 12, 2026 | 4.35 | 4.48 | 4.33 | 4.48 | 4.48 | 2.99% | 14,514,800 |
| Jun 11, 2026 | 4.34 | 4.49 | 4.32 | 4.35 | 4.35 | -0.11% | 11,911,501 |