Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 5.24
-0.09 (-1.69%)
At close: Mar 19, 2026
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 10,736,020 |
| Jan 19, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.57% | 10,016,190 |
| Jan 16, 2026 | 5.37 | 5.37 | 5.23 | 5.26 | 5.26 | -1.50% | 13,440,166 |
| Jan 15, 2026 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | -0.37% | 12,476,730 |
| Jan 14, 2026 | 5.41 | 5.47 | 5.32 | 5.36 | 5.36 | -1.11% | 19,116,660 |
| Jan 13, 2026 | 5.41 | 5.49 | 5.39 | 5.42 | 5.42 | 0.37% | 19,489,120 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.56% | 15,522,500 |
| Jan 9, 2026 | 5.34 | 5.38 | 5.31 | 5.37 | 5.37 | 0.37% | 14,305,160 |
| Jan 8, 2026 | 5.32 | 5.36 | 5.30 | 5.35 | 5.35 | 0.75% | 10,824,170 |
| Jan 7, 2026 | 5.31 | 5.34 | 5.30 | 5.31 | 5.31 | -0.19% | 11,082,900 |
| Jan 6, 2026 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | 0.38% | 10,128,875 |
| Jan 5, 2026 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 1.53% | 10,400,560 |
| Dec 31, 2025 | 5.25 | 5.27 | 5.20 | 5.22 | 5.22 | -0.38% | 8,792,046 |
| Dec 30, 2025 | 5.25 | 5.28 | 5.20 | 5.24 | 5.24 | -0.19% | 7,346,355 |