Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 7.70
-0.21 (-2.65%)
Sep 24, 2026, 3:00 PM CST
SHA:603707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.90 | 7.93 | 7.69 | 7.70 | 7.70 | -2.65% | 8,135,800 |
| Sep 23, 2026 | 7.95 | 8.06 | 7.90 | 7.91 | 7.91 | -0.38% | 10,549,500 |
| Sep 22, 2026 | 7.89 | 8.02 | 7.81 | 7.94 | 7.94 | 0.63% | 13,311,110 |
| Sep 21, 2026 | 7.47 | 7.94 | 7.47 | 7.89 | 7.89 | 5.76% | 20,780,180 |
| Sep 18, 2026 | 7.48 | 7.58 | 7.46 | 7.46 | 7.46 | -0.13% | 5,967,896 |
| Sep 17, 2026 | 7.35 | 7.48 | 7.35 | 7.47 | 7.47 | 1.36% | 4,198,567 |
| Sep 16, 2026 | 7.40 | 7.43 | 7.32 | 7.37 | 7.37 | -0.41% | 5,019,400 |
| Sep 15, 2026 | 7.47 | 7.50 | 7.38 | 7.40 | 7.40 | -1.07% | 3,836,000 |
| Sep 14, 2026 | 7.42 | 7.50 | 7.40 | 7.48 | 7.48 | 0.67% | 3,869,653 |
| Sep 11, 2026 | 7.59 | 7.59 | 7.39 | 7.43 | 7.43 | -2.11% | 6,395,181 |
| Sep 10, 2026 | 7.70 | 7.71 | 7.56 | 7.59 | 7.59 | -1.68% | 6,122,360 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.71 | 7.72 | 7.72 | -1.53% | 7,226,002 |
| Sep 8, 2026 | 7.82 | 7.86 | 7.72 | 7.84 | 7.84 | 0.38% | 6,843,381 |
| Sep 7, 2026 | 7.90 | 7.91 | 7.76 | 7.81 | 7.81 | -1.01% | 11,873,250 |
| Sep 4, 2026 | 7.90 | 7.95 | 7.84 | 7.89 | 7.89 | -0.13% | 7,111,771 |
| Sep 3, 2026 | 7.91 | 8.01 | 7.88 | 7.90 | 7.90 | -0.88% | 7,410,090 |
| Sep 2, 2026 | 8.30 | 8.32 | 7.95 | 7.97 | 7.97 | -4.78% | 19,035,437 |
| Sep 1, 2026 | 7.87 | 8.38 | 7.80 | 8.37 | 8.37 | 5.42% | 33,411,140 |
| Aug 31, 2026 | 7.80 | 7.95 | 7.68 | 7.94 | 7.94 | 1.66% | 19,374,785 |
| Aug 28, 2026 | 8.07 | 8.10 | 7.80 | 7.81 | 7.81 | -5.22% | 19,828,772 |
| Aug 27, 2026 | 8.05 | 8.30 | 8.05 | 8.24 | 8.24 | 1.98% | 13,382,505 |
| Aug 26, 2026 | 8.14 | 8.37 | 8.06 | 8.08 | 8.08 | -0.74% | 14,859,790 |
| Aug 25, 2026 | 7.76 | 8.16 | 7.74 | 8.14 | 8.14 | 4.63% | 11,353,331 |
| Aug 24, 2026 | 7.92 | 7.99 | 7.76 | 7.78 | 7.78 | -2.26% | 11,779,786 |
| Aug 21, 2026 | 8.42 | 8.45 | 7.95 | 7.96 | 7.96 | -6.68% | 28,321,969 |
| Aug 20, 2026 | 8.39 | 8.59 | 8.29 | 8.53 | 8.53 | 5.57% | 34,608,843 |
| Aug 19, 2026 | 7.93 | 8.23 | 7.93 | 8.08 | 8.08 | 1.51% | 15,114,412 |
| Aug 18, 2026 | 8.03 | 8.09 | 7.91 | 7.96 | 7.96 | -0.87% | 8,708,878 |
| Aug 17, 2026 | 8.09 | 8.13 | 7.86 | 8.03 | 8.03 | -0.62% | 8,819,740 |
| 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% | 13,691,061 |
| Aug 12, 2026 | 8.22 | 8.36 | 8.12 | 8.16 | 8.16 | -0.73% | 10,846,531 |
| Aug 11, 2026 | 8.14 | 8.32 | 8.11 | 8.22 | 8.22 | 0.74% | 12,848,381 |
| Aug 10, 2026 | 8.13 | 8.32 | 8.11 | 8.16 | 8.16 | 0.74% | 17,635,356 |
| 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% | 17,623,103 |
| Jul 28, 2026 | 7.83 | 7.98 | 7.71 | 7.77 | 7.77 | 0.52% | 10,517,275 |
| 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 |