Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 9.91
-0.03 (-0.30%)
Mar 19, 2026, 10:35 AM CST
SHA:603707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.92 | 10.01 | 9.85 | 9.94 | 9.94 | 0.20% | 7,035,087 |
| Mar 17, 2026 | 10.05 | 10.12 | 9.92 | 9.92 | 9.92 | -1.29% | 11,186,748 |
| Mar 16, 2026 | 9.81 | 10.17 | 9.81 | 10.05 | 10.05 | 2.13% | 19,990,420 |
| Mar 13, 2026 | 9.85 | 9.99 | 9.80 | 9.84 | 9.84 | -0.10% | 10,893,039 |
| Mar 12, 2026 | 9.86 | 9.88 | 9.79 | 9.85 | 9.85 | -0.10% | 7,700,300 |
| Mar 11, 2026 | 9.83 | 9.90 | 9.79 | 9.86 | 9.86 | 0.20% | 7,781,357 |
| Mar 10, 2026 | 9.71 | 9.87 | 9.71 | 9.84 | 9.84 | 1.55% | 10,856,889 |
| Mar 9, 2026 | 9.62 | 9.73 | 9.58 | 9.69 | 9.69 | - | 12,224,631 |
| Mar 6, 2026 | 9.41 | 9.74 | 9.40 | 9.69 | 9.69 | 2.98% | 16,195,010 |
| Mar 5, 2026 | 9.40 | 9.63 | 9.31 | 9.41 | 9.41 | 1.18% | 12,448,240 |
| Mar 4, 2026 | 9.43 | 9.49 | 9.29 | 9.30 | 9.30 | -1.90% | 11,744,100 |
| Mar 3, 2026 | 9.64 | 9.77 | 9.42 | 9.48 | 9.48 | -1.66% | 14,237,356 |
| Mar 2, 2026 | 9.83 | 9.87 | 9.61 | 9.64 | 9.64 | -2.63% | 13,368,540 |
| Feb 27, 2026 | 9.92 | 9.94 | 9.80 | 9.90 | 9.90 | -0.30% | 11,224,310 |
| Feb 26, 2026 | 9.98 | 10.05 | 9.90 | 9.93 | 9.93 | -0.80% | 10,344,156 |
| Feb 25, 2026 | 10.00 | 10.05 | 9.96 | 10.01 | 10.01 | 0.20% | 12,699,510 |
| Feb 24, 2026 | 9.94 | 10.02 | 9.76 | 9.99 | 9.99 | 1.63% | 17,071,640 |
| Feb 13, 2026 | 9.87 | 9.96 | 9.80 | 9.83 | 9.83 | -0.41% | 9,594,446 |
| Feb 12, 2026 | 9.95 | 9.95 | 9.85 | 9.87 | 9.87 | -0.80% | 9,248,666 |
| Feb 11, 2026 | 10.03 | 10.04 | 9.94 | 9.95 | 9.95 | -0.90% | 9,623,185 |
| Feb 10, 2026 | 10.01 | 10.06 | 9.93 | 10.04 | 10.04 | 0.50% | 13,559,180 |
| Feb 9, 2026 | 9.79 | 10.03 | 9.72 | 9.99 | 9.99 | 2.25% | 24,710,200 |
| Feb 6, 2026 | 9.77 | 9.90 | 9.68 | 9.77 | 9.77 | 0.10% | 16,379,720 |
| Feb 5, 2026 | 9.61 | 9.86 | 9.57 | 9.76 | 9.76 | 1.67% | 22,094,657 |
| Feb 4, 2026 | 9.65 | 9.67 | 9.56 | 9.60 | 9.60 | -0.72% | 13,653,150 |
| Feb 3, 2026 | 9.31 | 9.75 | 9.30 | 9.67 | 9.67 | 4.20% | 21,291,570 |
| 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 |