Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 9.67
+0.39 (4.20%)
Feb 3, 2026, 3:00 PM CST
SHA:603707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.43 | 9.63 | 9.25 | 9.28 | 9.28 | -2.01% | 13,548,800 |
| Jan 30, 2026 | 9.67 | 9.72 | 9.46 | 9.47 | 9.47 | -1.87% | 12,294,390 |
| Jan 29, 2026 | 9.54 | 9.69 | 9.49 | 9.65 | 9.65 | 1.47% | 12,157,390 |
| Jan 28, 2026 | 9.64 | 9.68 | 9.48 | 9.51 | 9.51 | -1.14% | 9,961,759 |
| Jan 27, 2026 | 9.72 | 9.75 | 9.51 | 9.62 | 9.62 | -0.93% | 12,455,750 |
| Jan 26, 2026 | 9.75 | 9.79 | 9.60 | 9.71 | 9.71 | -0.10% | 14,713,770 |
| Jan 23, 2026 | 9.57 | 9.74 | 9.57 | 9.72 | 9.72 | 1.57% | 13,673,420 |
| Jan 22, 2026 | 9.49 | 9.59 | 9.48 | 9.57 | 9.57 | 0.74% | 8,858,027 |
| Jan 21, 2026 | 9.46 | 9.56 | 9.45 | 9.50 | 9.50 | 0.11% | 10,092,230 |
| Jan 20, 2026 | 9.46 | 9.54 | 9.44 | 9.49 | 9.49 | 0.11% | 6,623,479 |
| Jan 19, 2026 | 9.42 | 9.50 | 9.39 | 9.48 | 9.48 | 0.74% | 8,816,565 |
| Jan 16, 2026 | 9.57 | 9.59 | 9.38 | 9.41 | 9.41 | -0.95% | 10,302,630 |
| Jan 15, 2026 | 9.49 | 9.54 | 9.45 | 9.50 | 9.50 | -0.11% | 10,099,910 |
| Jan 14, 2026 | 9.56 | 9.69 | 9.40 | 9.51 | 9.51 | -0.83% | 19,594,250 |
| Jan 13, 2026 | 9.60 | 9.73 | 9.55 | 9.59 | 9.59 | -0.10% | 15,883,765 |
| Jan 12, 2026 | 9.59 | 9.62 | 9.53 | 9.60 | 9.60 | 0.31% | 11,841,540 |
| Jan 9, 2026 | 9.40 | 9.59 | 9.35 | 9.57 | 9.57 | 1.81% | 13,588,350 |
| Jan 8, 2026 | 9.45 | 9.50 | 9.36 | 9.40 | 9.40 | 0.32% | 11,839,160 |
| Jan 7, 2026 | 9.35 | 9.41 | 9.29 | 9.37 | 9.37 | 0.43% | 11,742,706 |
| Jan 6, 2026 | 9.25 | 9.33 | 9.23 | 9.33 | 9.33 | 0.97% | 10,266,610 |
| Jan 5, 2026 | 9.02 | 9.25 | 9.01 | 9.24 | 9.24 | 2.33% | 13,822,450 |
| Dec 31, 2025 | 9.09 | 9.11 | 9.00 | 9.03 | 9.03 | -0.66% | 8,879,671 |
| Dec 30, 2025 | 9.07 | 9.11 | 9.03 | 9.09 | 9.09 | 0.11% | 6,118,996 |
| Dec 29, 2025 | 9.19 | 9.21 | 9.07 | 9.08 | 9.08 | -1.41% | 10,230,510 |
| Dec 26, 2025 | 9.23 | 9.25 | 9.16 | 9.21 | 9.21 | -0.32% | 6,509,612 |
| Dec 25, 2025 | 9.31 | 9.32 | 9.24 | 9.24 | 9.24 | -0.54% | 8,664,370 |
| Dec 24, 2025 | 9.27 | 9.30 | 9.19 | 9.29 | 9.29 | 0.54% | 5,266,761 |
| Dec 23, 2025 | 9.34 | 9.41 | 9.21 | 9.24 | 9.24 | -0.86% | 7,503,391 |
| Dec 22, 2025 | 9.35 | 9.38 | 9.31 | 9.32 | 9.32 | -0.32% | 6,090,600 |
| Dec 19, 2025 | 9.27 | 9.42 | 9.26 | 9.35 | 9.35 | 0.97% | 8,768,236 |
| Dec 18, 2025 | 9.16 | 9.32 | 9.15 | 9.26 | 9.26 | 0.54% | 7,883,992 |
| Dec 17, 2025 | 9.05 | 9.22 | 9.05 | 9.21 | 9.21 | 1.32% | 8,813,109 |
| Dec 16, 2025 | 9.18 | 9.19 | 9.06 | 9.09 | 9.09 | -0.98% | 8,586,226 |
| Dec 15, 2025 | 9.18 | 9.26 | 9.12 | 9.18 | 9.18 | 0.11% | 8,844,305 |
| Dec 12, 2025 | 9.25 | 9.27 | 9.10 | 9.17 | 9.17 | -1.08% | 13,019,270 |
| Dec 11, 2025 | 9.40 | 9.42 | 9.25 | 9.27 | 9.27 | -1.38% | 10,371,101 |
| Dec 10, 2025 | 9.45 | 9.46 | 9.31 | 9.40 | 9.40 | -0.63% | 10,475,073 |
| Dec 9, 2025 | 9.58 | 9.60 | 9.46 | 9.46 | 9.46 | -1.46% | 10,112,220 |
| Dec 8, 2025 | 9.63 | 9.64 | 9.58 | 9.60 | 9.60 | - | 8,754,383 |
| Dec 5, 2025 | 9.60 | 9.62 | 9.46 | 9.60 | 9.60 | -0.21% | 13,322,165 |
| Dec 4, 2025 | 9.59 | 9.64 | 9.55 | 9.62 | 9.62 | 0.42% | 7,536,723 |
| Dec 3, 2025 | 9.67 | 9.70 | 9.54 | 9.58 | 9.58 | -1.03% | 9,904,827 |
| Dec 2, 2025 | 9.75 | 9.75 | 9.65 | 9.68 | 9.68 | -0.51% | 7,360,484 |
| Dec 1, 2025 | 9.69 | 9.75 | 9.65 | 9.73 | 9.73 | 0.41% | 9,240,419 |
| Nov 28, 2025 | 9.77 | 9.79 | 9.63 | 9.69 | 9.69 | -0.62% | 12,426,520 |
| Nov 27, 2025 | 9.87 | 9.89 | 9.72 | 9.75 | 9.75 | -1.22% | 12,756,890 |
| Nov 26, 2025 | 9.92 | 10.04 | 9.86 | 9.87 | 9.87 | -0.50% | 9,934,449 |
| Nov 25, 2025 | 9.98 | 10.03 | 9.90 | 9.92 | 9.92 | - | 10,104,290 |
| Nov 24, 2025 | 9.85 | 9.95 | 9.82 | 9.92 | 9.92 | 0.81% | 8,536,783 |
| Nov 21, 2025 | 9.98 | 10.04 | 9.77 | 9.84 | 9.84 | -1.70% | 16,251,490 |