Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China · Delayed Price · Currency is CNY 8.88
+0.17 (1.95%)
Nov 6, 2026, 3:00 PM CST
SHA:603707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.55 | 9.03 | 8.53 | 8.88 | 8.88 | 1.95% | 28,279,141 |
| Nov 5, 2026 | 8.10 | 8.73 | 8.09 | 8.71 | 8.71 | 7.53% | 34,683,013 |
| Nov 4, 2026 | 8.19 | 8.32 | 8.08 | 8.10 | 8.10 | -1.22% | 13,347,900 |
| Nov 3, 2026 | 8.20 | 8.25 | 8.11 | 8.20 | 8.20 | 0.37% | 8,103,714 |
| Nov 2, 2026 | 8.05 | 8.21 | 7.88 | 8.17 | 8.17 | 1.11% | 15,558,900 |
| Oct 30, 2026 | 7.95 | 8.20 | 7.89 | 8.08 | 8.08 | 1.13% | 8,445,601 |
| Oct 29, 2026 | 8.06 | 8.08 | 7.93 | 7.99 | 7.99 | -1.11% | 6,725,300 |
| Oct 28, 2026 | 8.14 | 8.24 | 8.03 | 8.08 | 8.08 | -0.49% | 7,337,721 |
| Oct 27, 2026 | 8.30 | 8.38 | 8.12 | 8.12 | 8.12 | -2.29% | 8,628,190 |
| Oct 26, 2026 | 8.11 | 8.37 | 8.10 | 8.31 | 8.31 | 1.96% | 12,786,709 |
| Oct 23, 2026 | 7.99 | 8.16 | 7.86 | 8.15 | 8.15 | 1.75% | 10,478,182 |
| Oct 22, 2026 | 8.09 | 8.10 | 7.96 | 8.01 | 8.01 | -1.60% | 8,489,800 |
| Oct 21, 2026 | 8.10 | 8.29 | 8.09 | 8.14 | 8.14 | 0.62% | 9,381,000 |
| Oct 20, 2026 | 8.07 | 8.11 | 8.02 | 8.09 | 8.09 | 0.12% | 6,275,790 |
| Oct 19, 2026 | 8.06 | 8.30 | 8.04 | 8.08 | 8.08 | -0.86% | 10,783,800 |
| Oct 16, 2026 | 7.98 | 8.38 | 7.97 | 8.15 | 8.15 | 2.90% | 18,573,700 |
| Oct 15, 2026 | 7.96 | 8.11 | 7.90 | 7.92 | 7.92 | -1.00% | 7,535,600 |
| Oct 14, 2026 | 8.00 | 8.14 | 7.96 | 8.00 | 8.00 | - | 6,575,575 |
| Oct 13, 2026 | 8.09 | 8.13 | 7.95 | 8.00 | 8.00 | -1.36% | 7,073,400 |
| Oct 12, 2026 | 8.23 | 8.26 | 8.10 | 8.11 | 8.11 | -0.86% | 7,639,680 |
| Oct 9, 2026 | 8.10 | 8.23 | 8.03 | 8.18 | 8.18 | 0.99% | 10,253,917 |
| Oct 8, 2026 | 8.25 | 8.30 | 8.07 | 8.10 | 8.10 | -1.10% | 13,851,528 |
| Sep 30, 2026 | 7.90 | 8.25 | 7.86 | 8.19 | 8.19 | 3.80% | 18,013,945 |
| Sep 29, 2026 | 7.95 | 7.98 | 7.81 | 7.89 | 7.89 | -0.25% | 8,027,674 |
| Sep 28, 2026 | 7.72 | 7.95 | 7.70 | 7.91 | 7.91 | 2.73% | 9,801,949 |
| 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 |