Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 8.08
-0.13 (-1.58%)
Aug 14, 2026, 3:00 PM CST
SHA:603707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.19 | 8.27 | 8.07 | 8.08 | 8.08 | -1.58% | 9,046,453 |
| Aug 13, 2026 | 8.14 | 8.30 | 8.05 | 8.21 | 8.21 | 0.61% | 13,691,060 |
| Aug 12, 2026 | 8.22 | 8.36 | 8.12 | 8.16 | 8.16 | -0.73% | 10,846,530 |
| Aug 11, 2026 | 8.14 | 8.32 | 8.11 | 8.22 | 8.22 | 0.74% | 12,848,380 |
| Aug 10, 2026 | 8.13 | 8.32 | 8.11 | 8.16 | 8.16 | 0.74% | 17,635,350 |
| Aug 7, 2026 | 7.91 | 8.11 | 7.87 | 8.10 | 8.10 | 2.02% | 11,866,549 |
| Aug 6, 2026 | 8.06 | 8.06 | 7.87 | 7.94 | 7.94 | -1.12% | 9,110,860 |
| Aug 5, 2026 | 8.14 | 8.19 | 8.01 | 8.03 | 8.03 | -1.35% | 9,104,936 |
| Aug 4, 2026 | 8.18 | 8.29 | 8.13 | 8.14 | 8.14 | -0.49% | 7,897,630 |
| Aug 3, 2026 | 8.10 | 8.20 | 8.05 | 8.18 | 8.18 | 1.11% | 6,483,510 |
| Jul 31, 2026 | 8.04 | 8.19 | 8.04 | 8.09 | 8.09 | -0.61% | 10,054,600 |
| Jul 30, 2026 | 8.03 | 8.25 | 7.97 | 8.14 | 8.14 | 0.49% | 11,610,219 |
| Jul 29, 2026 | 7.78 | 8.16 | 7.77 | 8.10 | 8.10 | 4.25% | 17,623,100 |
| Jul 28, 2026 | 7.83 | 7.98 | 7.71 | 7.77 | 7.77 | 0.52% | 10,517,270 |
| Jul 27, 2026 | 7.53 | 7.83 | 7.49 | 7.73 | 7.73 | 2.38% | 10,253,250 |
| Jul 24, 2026 | 7.84 | 7.86 | 7.54 | 7.55 | 7.55 | -4.07% | 10,220,590 |
| Jul 23, 2026 | 7.83 | 7.90 | 7.70 | 7.87 | 7.87 | - | 9,620,531 |
| Jul 22, 2026 | 7.93 | 8.01 | 7.77 | 7.87 | 7.87 | -0.76% | 13,335,100 |
| Jul 21, 2026 | 7.96 | 8.12 | 7.90 | 7.93 | 7.93 | -1.00% | 16,217,256 |
| Jul 20, 2026 | 7.91 | 8.08 | 7.83 | 8.01 | 8.01 | 1.39% | 17,897,886 |
| Jul 17, 2026 | 8.22 | 8.38 | 7.90 | 7.90 | 7.90 | -4.59% | 23,017,086 |
| Jul 16, 2026 | 7.98 | 8.33 | 7.88 | 8.28 | 8.28 | 3.63% | 25,641,360 |
| Jul 15, 2026 | 7.75 | 8.08 | 7.70 | 7.99 | 7.99 | 1.78% | 18,691,421 |
| Jul 14, 2026 | 7.62 | 7.98 | 7.54 | 7.85 | 7.85 | 2.88% | 20,462,815 |
| Jul 13, 2026 | 7.49 | 7.67 | 7.45 | 7.63 | 7.63 | 1.87% | 15,847,020 |
| Jul 10, 2026 | 7.24 | 7.61 | 7.14 | 7.49 | 7.49 | 3.45% | 15,218,960 |
| Jul 9, 2026 | 7.31 | 7.48 | 7.20 | 7.24 | 7.24 | -1.63% | 10,782,660 |
| Jul 8, 2026 | 7.37 | 7.52 | 7.30 | 7.36 | 7.36 | -0.41% | 9,479,316 |
| Jul 7, 2026 | 7.50 | 7.58 | 7.37 | 7.39 | 7.39 | -2.89% | 11,429,328 |
| Jul 6, 2026 | 7.56 | 7.74 | 7.52 | 7.61 | 7.61 | -0.39% | 13,683,880 |
| Jul 3, 2026 | 7.41 | 7.72 | 7.41 | 7.64 | 7.64 | 2.41% | 15,724,319 |
| Jul 2, 2026 | 7.26 | 7.65 | 7.25 | 7.46 | 7.46 | 2.33% | 18,997,074 |
| Jul 1, 2026 | 7.06 | 7.31 | 6.94 | 7.29 | 7.29 | 3.11% | 18,678,835 |
| Jun 30, 2026 | 7.24 | 7.30 | 7.05 | 7.07 | 7.07 | -2.62% | 16,002,585 |
| Jun 29, 2026 | 6.85 | 7.48 | 6.72 | 7.26 | 7.26 | 6.14% | 23,611,740 |
| Jun 26, 2026 | 7.08 | 7.14 | 6.84 | 6.84 | 6.84 | -4.20% | 10,097,610 |
| Jun 25, 2026 | 7.07 | 7.15 | 6.81 | 7.14 | 7.14 | 0.28% | 13,712,080 |
| Jun 24, 2026 | 7.25 | 7.30 | 7.12 | 7.12 | 7.12 | -0.84% | 8,898,023 |
| Jun 23, 2026 | 7.01 | 7.30 | 6.99 | 7.18 | 7.18 | 1.41% | 13,149,190 |
| Jun 22, 2026 | 7.11 | 7.14 | 6.85 | 7.08 | 7.08 | -0.98% | 15,478,800 |
| Jun 18, 2026 | 7.13 | 7.25 | 7.05 | 7.15 | 7.15 | -0.14% | 9,436,715 |
| Jun 17, 2026 | 7.26 | 7.27 | 7.12 | 7.16 | 7.16 | -1.78% | 11,491,820 |
| Jun 16, 2026 | 7.43 | 7.43 | 7.26 | 7.29 | 7.29 | -2.41% | 15,246,550 |
| Jun 15, 2026 | 7.75 | 7.80 | 7.43 | 7.47 | 7.47 | -3.61% | 19,366,460 |
| Jun 12, 2026 | 7.52 | 7.75 | 7.52 | 7.75 | 7.75 | 3.06% | 14,212,565 |
| Jun 11, 2026 | 7.60 | 7.67 | 7.45 | 7.52 | 7.52 | -1.96% | 8,880,604 |
| Jun 10, 2026 | 7.64 | 7.70 | 7.56 | 7.67 | 7.67 | -0.52% | 7,054,400 |
| Jun 9, 2026 | 7.83 | 7.93 | 7.70 | 7.71 | 7.71 | -1.03% | 9,172,070 |
| Jun 8, 2026 | 7.90 | 8.00 | 7.63 | 7.89 | 7.79 | -1.87% | 13,539,199 |
| Jun 5, 2026 | 8.00 | 8.10 | 7.96 | 8.04 | 7.94 | 1.39% | 6,054,434 |