Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 5.32
-0.11 (-2.03%)
Apr 9, 2026, 1:00 PM CST
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.31 | 5.52 | 5.31 | 5.32 | - | -2.03% | 17,935,600 |
| Apr 8, 2026 | 5.55 | 5.73 | 5.35 | 5.43 | 5.43 | -1.27% | 40,350,700 |
| Apr 7, 2026 | 5.31 | 5.54 | 5.22 | 5.50 | 5.50 | 3.38% | 30,460,510 |
| Apr 3, 2026 | 5.40 | 5.45 | 5.27 | 5.32 | 5.32 | -3.10% | 25,768,568 |
| Apr 2, 2026 | 5.49 | 5.57 | 5.46 | 5.49 | 5.49 | -0.36% | 37,073,580 |
| Apr 1, 2026 | 5.37 | 5.52 | 5.30 | 5.51 | 5.51 | 3.38% | 38,024,870 |
| Mar 31, 2026 | 5.30 | 5.39 | 5.26 | 5.33 | 5.33 | 0.38% | 21,200,040 |
| Mar 30, 2026 | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | 1.72% | 20,208,090 |
| Mar 27, 2026 | 4.99 | 5.23 | 4.98 | 5.22 | 5.22 | 3.98% | 21,186,621 |
| Mar 26, 2026 | 4.92 | 5.12 | 4.92 | 5.02 | 5.02 | 1.83% | 18,690,573 |
| Mar 25, 2026 | 4.89 | 4.98 | 4.86 | 4.93 | 4.93 | 1.02% | 11,598,580 |
| Mar 24, 2026 | 4.75 | 4.92 | 4.70 | 4.88 | 4.88 | 3.39% | 16,685,340 |
| Mar 23, 2026 | 5.03 | 5.07 | 4.65 | 4.72 | 4.72 | -7.45% | 29,945,586 |
| Mar 20, 2026 | 5.23 | 5.27 | 5.10 | 5.10 | 5.10 | -2.67% | 14,056,770 |
| Mar 19, 2026 | 5.31 | 5.33 | 5.18 | 5.24 | 5.24 | -1.69% | 13,496,200 |
| Mar 18, 2026 | 5.33 | 5.35 | 5.26 | 5.33 | 5.33 | - | 10,088,100 |
| Mar 17, 2026 | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | -0.19% | 13,647,480 |
| Mar 16, 2026 | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 11,339,030 |
| Mar 13, 2026 | 5.30 | 5.38 | 5.29 | 5.31 | 5.31 | 0.19% | 14,327,810 |
| Mar 12, 2026 | 5.29 | 5.34 | 5.26 | 5.30 | 5.30 | 0.19% | 13,281,080 |
| Mar 11, 2026 | 5.28 | 5.29 | 5.23 | 5.29 | 5.29 | 0.19% | 8,112,131 |
| Mar 10, 2026 | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | - | 12,385,610 |
| Mar 9, 2026 | 5.17 | 5.35 | 5.15 | 5.28 | 5.28 | 1.54% | 20,601,710 |
| Mar 6, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.20 | 1.76% | 13,612,410 |
| Mar 5, 2026 | 5.16 | 5.17 | 5.10 | 5.11 | 5.11 | -0.20% | 10,425,230 |
| Mar 4, 2026 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -1.35% | 14,977,230 |
| Mar 3, 2026 | 5.25 | 5.33 | 5.17 | 5.19 | 5.19 | -1.33% | 17,147,950 |
| Mar 2, 2026 | 5.20 | 5.31 | 5.11 | 5.26 | 5.26 | 0.57% | 24,812,817 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | 0.58% | 9,157,953 |
| Feb 26, 2026 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 9,183,970 |
| Feb 25, 2026 | 5.15 | 5.25 | 5.14 | 5.22 | 5.22 | 1.56% | 13,170,050 |
| Feb 24, 2026 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | 0.19% | 10,245,040 |
| Feb 13, 2026 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -1.35% | 12,627,310 |
| Feb 12, 2026 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.95% | 8,625,818 |
| Feb 11, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | - | 7,645,587 |
| Feb 10, 2026 | 5.26 | 5.32 | 5.23 | 5.25 | 5.25 | -0.19% | 11,298,140 |
| Feb 9, 2026 | 5.29 | 5.30 | 5.25 | 5.26 | 5.26 | - | 10,531,550 |
| Feb 6, 2026 | 5.25 | 5.34 | 5.25 | 5.26 | 5.26 | 0.19% | 15,225,160 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.22 | 5.25 | 5.25 | -0.19% | 8,356,996 |
| Feb 4, 2026 | 5.19 | 5.27 | 5.17 | 5.26 | 5.26 | 1.15% | 12,467,396 |
| Feb 3, 2026 | 5.19 | 5.21 | 5.14 | 5.20 | 5.20 | 0.97% | 13,068,081 |
| Feb 2, 2026 | 5.27 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 18,277,860 |
| Jan 30, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | -0.38% | 17,545,070 |
| Jan 29, 2026 | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | -1.48% | 20,428,992 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.39 | 5.40 | 5.40 | -2.17% | 20,094,130 |
| Jan 27, 2026 | 5.57 | 5.59 | 5.34 | 5.52 | 5.52 | -0.36% | 30,363,330 |
| Jan 26, 2026 | 5.44 | 5.59 | 5.42 | 5.54 | 5.54 | 2.97% | 39,945,880 |
| Jan 23, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.94% | 14,605,560 |
| Jan 22, 2026 | 5.32 | 5.33 | 5.29 | 5.33 | 5.33 | 0.38% | 11,110,260 |
| Jan 21, 2026 | 5.30 | 5.36 | 5.26 | 5.31 | 5.31 | 0.19% | 12,803,600 |