Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 7.93
-0.08 (-1.00%)
Jul 21, 2026, 3:00 PM CST
SHA:603707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8.11 | 8.15 | 7.92 | 7.93 | 7.83 | -2.34% | 7,012,416 |
| Jun 3, 2026 | 8.15 | 8.18 | 8.01 | 8.12 | 8.02 | -0.37% | 5,822,515 |
| Jun 2, 2026 | 8.27 | 8.30 | 8.15 | 8.15 | 8.05 | -1.57% | 7,159,115 |
| Jun 1, 2026 | 8.04 | 8.33 | 8.03 | 8.28 | 8.18 | 2.48% | 9,323,673 |
| May 29, 2026 | 7.95 | 8.18 | 7.93 | 8.08 | 7.98 | 1.25% | 8,946,069 |
| May 28, 2026 | 8.11 | 8.12 | 7.89 | 7.98 | 7.88 | -1.72% | 8,807,589 |
| May 27, 2026 | 8.27 | 8.30 | 8.00 | 8.12 | 8.02 | -1.81% | 9,845,417 |
| May 26, 2026 | 8.21 | 8.27 | 8.17 | 8.27 | 8.17 | 0.61% | 6,849,804 |
| May 25, 2026 | 8.24 | 8.25 | 8.10 | 8.22 | 8.12 | 0.12% | 8,665,123 |
| May 22, 2026 | 8.36 | 8.36 | 8.19 | 8.21 | 8.11 | -1.08% | 8,658,622 |
| May 21, 2026 | 8.35 | 8.51 | 8.26 | 8.30 | 8.19 | -1.07% | 8,786,015 |
| May 20, 2026 | 8.53 | 8.56 | 8.36 | 8.39 | 8.28 | -1.64% | 7,196,201 |
| May 19, 2026 | 8.48 | 8.57 | 8.47 | 8.53 | 8.42 | 0.35% | 6,927,503 |
| May 18, 2026 | 8.63 | 8.70 | 8.44 | 8.50 | 8.39 | -2.30% | 10,776,970 |
| May 15, 2026 | 8.85 | 8.87 | 8.63 | 8.70 | 8.59 | -1.47% | 10,427,450 |
| May 14, 2026 | 9.07 | 9.10 | 8.82 | 8.83 | 8.72 | -2.86% | 13,582,420 |
| May 13, 2026 | 9.09 | 9.12 | 9.05 | 9.09 | 8.97 | -0.11% | 8,374,429 |
| May 12, 2026 | 9.19 | 9.20 | 9.06 | 9.10 | 8.98 | -0.87% | 8,977,279 |