Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 9.17
-0.10 (-1.08%)
At close: Dec 12, 2025
SHA:603707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 10.01 | 10.09 | 9.98 | 10.01 | 10.01 | 0.10% | 8,551,105 |
| Nov 19, 2025 | 10.11 | 10.18 | 9.97 | 10.00 | 10.00 | -1.19% | 10,510,190 |
| Nov 18, 2025 | 10.20 | 10.27 | 10.08 | 10.12 | 10.12 | -1.08% | 11,557,310 |
| Nov 17, 2025 | 10.36 | 10.36 | 10.19 | 10.23 | 10.23 | -1.25% | 13,892,890 |
| Nov 14, 2025 | 10.35 | 10.46 | 10.34 | 10.36 | 10.36 | 0.19% | 15,313,430 |
| Nov 13, 2025 | 10.27 | 10.35 | 10.22 | 10.34 | 10.34 | 0.49% | 12,567,410 |
| Nov 12, 2025 | 10.35 | 10.37 | 10.25 | 10.29 | 10.29 | -0.58% | 11,957,150 |
| Nov 11, 2025 | 10.31 | 10.45 | 10.27 | 10.35 | 10.35 | 0.49% | 16,317,130 |
| Nov 10, 2025 | 10.17 | 10.32 | 10.16 | 10.30 | 10.30 | 1.38% | 16,369,090 |
| Nov 7, 2025 | 10.05 | 10.27 | 10.02 | 10.16 | 10.16 | 1.50% | 18,709,010 |
| Nov 6, 2025 | 10.01 | 10.03 | 9.99 | 10.01 | 10.01 | -0.40% | 9,338,611 |
| Nov 5, 2025 | 9.90 | 10.08 | 9.86 | 10.05 | 10.05 | 1.21% | 14,490,600 |
| Nov 4, 2025 | 10.03 | 10.03 | 9.91 | 9.93 | 9.93 | -1.19% | 15,324,370 |
| Nov 3, 2025 | 10.10 | 10.10 | 9.97 | 10.05 | 10.05 | 0.10% | 17,628,600 |
| Oct 31, 2025 | 10.01 | 10.07 | 9.92 | 10.04 | 10.04 | 0.80% | 22,366,930 |
| Oct 30, 2025 | 9.74 | 10.19 | 9.72 | 9.96 | 9.96 | 1.84% | 33,713,970 |
| Oct 29, 2025 | 9.83 | 9.85 | 9.67 | 9.78 | 9.78 | -0.41% | 16,489,750 |
| Oct 28, 2025 | 9.92 | 9.93 | 9.78 | 9.82 | 9.82 | -1.11% | 19,368,360 |
| Oct 27, 2025 | 9.73 | 10.02 | 9.73 | 9.93 | 9.93 | 3.01% | 34,986,740 |
| Oct 24, 2025 | 9.56 | 9.66 | 9.49 | 9.64 | 9.64 | 0.42% | 25,941,360 |
| Oct 23, 2025 | 10.00 | 10.01 | 9.52 | 9.60 | 9.60 | -4.00% | 46,189,520 |
| Oct 22, 2025 | 10.20 | 10.24 | 9.98 | 10.00 | 10.00 | -2.44% | 37,916,400 |
| Oct 21, 2025 | 10.30 | 10.33 | 10.22 | 10.25 | 10.25 | -0.39% | 16,855,810 |
| Oct 20, 2025 | 10.33 | 10.35 | 10.22 | 10.29 | 10.29 | 0.19% | 8,828,047 |
| Oct 17, 2025 | 10.44 | 10.47 | 10.26 | 10.27 | 10.27 | -1.91% | 11,354,400 |
| Oct 16, 2025 | 10.36 | 10.56 | 10.31 | 10.47 | 10.47 | 1.16% | 19,283,840 |
| Oct 15, 2025 | 10.27 | 10.38 | 10.23 | 10.35 | 10.35 | 0.68% | 12,244,550 |
| Oct 14, 2025 | 10.32 | 10.36 | 10.23 | 10.28 | 10.28 | -0.29% | 10,864,740 |
| Oct 13, 2025 | 10.22 | 10.33 | 10.18 | 10.31 | 10.31 | -1.34% | 12,993,150 |
| Oct 10, 2025 | 10.40 | 10.51 | 10.36 | 10.45 | 10.45 | 0.10% | 13,366,780 |
| Oct 9, 2025 | 10.40 | 10.48 | 10.32 | 10.44 | 10.44 | 0.77% | 13,869,410 |
| Sep 30, 2025 | 10.42 | 10.44 | 10.35 | 10.36 | 10.36 | -0.38% | 7,616,067 |
| Sep 29, 2025 | 10.53 | 10.54 | 10.33 | 10.40 | 10.40 | -1.42% | 12,608,620 |
| Sep 26, 2025 | 10.45 | 10.60 | 10.40 | 10.55 | 10.55 | -0.19% | 8,969,000 |