Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 8.40
-0.13 (-1.52%)
May 20, 2026, 11:29 AM CST
SHA:603707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.48 | 8.57 | 8.47 | 8.53 | 8.53 | 0.35% | 6,927,503 |
| May 18, 2026 | 8.63 | 8.70 | 8.44 | 8.50 | 8.50 | -2.30% | 10,776,978 |
| May 15, 2026 | 8.85 | 8.87 | 8.63 | 8.70 | 8.70 | -1.47% | 10,427,450 |
| May 14, 2026 | 9.07 | 9.10 | 8.82 | 8.83 | 8.83 | -2.86% | 13,582,420 |
| May 13, 2026 | 9.09 | 9.12 | 9.05 | 9.09 | 9.09 | -0.11% | 8,374,429 |
| May 12, 2026 | 9.19 | 9.20 | 9.06 | 9.10 | 9.10 | -0.87% | 8,977,279 |
| May 11, 2026 | 9.10 | 9.19 | 9.07 | 9.18 | 9.18 | 0.88% | 9,677,771 |
| May 8, 2026 | 9.10 | 9.15 | 9.09 | 9.10 | 9.10 | - | 8,619,699 |
| May 7, 2026 | 9.20 | 9.21 | 9.07 | 9.10 | 9.10 | -0.66% | 13,085,820 |
| May 6, 2026 | 9.12 | 9.20 | 9.12 | 9.16 | 9.16 | -0.22% | 13,497,280 |
| Apr 30, 2026 | 9.42 | 9.42 | 9.14 | 9.18 | 9.18 | -2.75% | 20,650,990 |
| 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% | 14,284,370 |
| Apr 16, 2026 | 9.83 | 9.85 | 9.67 | 9.72 | 9.72 | -1.12% | 11,287,170 |
| Apr 15, 2026 | 9.75 | 9.93 | 9.65 | 9.83 | 9.83 | 1.55% | 15,303,890 |
| 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% | 10,818,850 |
| 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% | 11,186,740 |
| 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% | 10,893,030 |
| 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% | 10,856,880 |
| Mar 9, 2026 | 9.62 | 9.73 | 9.58 | 9.69 | 9.69 | - | 12,224,630 |
| 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 |