Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 9.44
+0.01 (0.11%)
Apr 29, 2026, 3:00 PM CST
SHA:603707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.43 | 9.49 | 9.40 | 9.44 | 9.44 | 0.11% | 8,911,702 |
| Apr 28, 2026 | 9.35 | 9.47 | 9.35 | 9.43 | 9.43 | 0.53% | 6,364,033 |
| Apr 27, 2026 | 9.32 | 9.43 | 9.25 | 9.38 | 9.38 | 0.75% | 6,454,942 |
| Apr 24, 2026 | 9.35 | 9.39 | 9.27 | 9.31 | 9.31 | -0.64% | 6,725,067 |
| Apr 23, 2026 | 9.43 | 9.45 | 9.36 | 9.37 | 9.37 | -0.64% | 6,624,768 |
| Apr 22, 2026 | 9.40 | 9.45 | 9.37 | 9.43 | 9.43 | 0.21% | 6,228,627 |
| Apr 21, 2026 | 9.44 | 9.59 | 9.39 | 9.41 | 9.41 | -0.53% | 7,731,082 |
| Apr 20, 2026 | 9.51 | 9.54 | 9.40 | 9.46 | 9.46 | -0.53% | 8,059,616 |
| Apr 17, 2026 | 9.70 | 9.70 | 9.47 | 9.51 | 9.51 | -2.16% | 14,284,372 |
| Apr 16, 2026 | 9.83 | 9.85 | 9.67 | 9.72 | 9.72 | -1.12% | 11,287,178 |
| Apr 15, 2026 | 9.75 | 9.93 | 9.65 | 9.83 | 9.83 | 1.55% | 15,303,893 |
| Apr 14, 2026 | 9.73 | 9.77 | 9.51 | 9.68 | 9.68 | -0.31% | 13,332,090 |
| Apr 13, 2026 | 9.91 | 9.91 | 9.69 | 9.71 | 9.71 | -2.51% | 14,654,500 |
| Apr 10, 2026 | 9.85 | 10.07 | 9.79 | 9.96 | 9.96 | 1.94% | 17,804,070 |
| Apr 9, 2026 | 9.84 | 10.00 | 9.75 | 9.77 | 9.77 | -1.41% | 10,972,290 |
| Apr 8, 2026 | 9.79 | 9.93 | 9.72 | 9.91 | 9.91 | 2.48% | 15,355,050 |
| Apr 7, 2026 | 9.73 | 9.80 | 9.52 | 9.67 | 9.67 | - | 8,572,647 |
| Apr 3, 2026 | 9.86 | 9.89 | 9.65 | 9.67 | 9.67 | -2.81% | 12,082,400 |
| Apr 2, 2026 | 9.95 | 10.03 | 9.86 | 9.95 | 9.95 | -0.10% | 11,599,320 |
| Apr 1, 2026 | 9.86 | 9.96 | 9.75 | 9.96 | 9.96 | 1.74% | 15,045,710 |
| Mar 31, 2026 | 9.77 | 9.88 | 9.75 | 9.79 | 9.79 | -0.31% | 10,645,280 |
| Mar 30, 2026 | 9.64 | 9.82 | 9.61 | 9.82 | 9.82 | 1.34% | 10,021,260 |
| Mar 27, 2026 | 9.35 | 9.71 | 9.30 | 9.69 | 9.69 | 2.76% | 12,698,960 |
| Mar 26, 2026 | 9.69 | 9.87 | 9.38 | 9.43 | 9.43 | -2.18% | 12,959,230 |
| Mar 25, 2026 | 9.40 | 9.65 | 9.37 | 9.64 | 9.64 | 3.21% | 10,818,853 |
| Mar 24, 2026 | 9.30 | 9.34 | 9.11 | 9.34 | 9.34 | 2.30% | 9,300,980 |
| Mar 23, 2026 | 9.72 | 9.73 | 9.03 | 9.13 | 9.13 | -7.03% | 23,792,570 |
| Mar 20, 2026 | 9.85 | 9.93 | 9.82 | 9.82 | 9.82 | -0.10% | 10,377,850 |
| Mar 19, 2026 | 9.85 | 9.96 | 9.80 | 9.83 | 9.83 | -1.11% | 9,845,306 |
| 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 |