Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 4.820
-0.090 (-1.83%)
May 20, 2026, 12:54 PM CST
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.84 | 4.93 | 4.82 | 4.91 | 4.91 | 1.87% | 9,436,260 |
| May 18, 2026 | 4.87 | 4.87 | 4.79 | 4.82 | 4.82 | -1.23% | 10,243,120 |
| May 15, 2026 | 4.95 | 4.97 | 4.86 | 4.88 | 4.88 | -1.41% | 13,119,920 |
| May 14, 2026 | 5.08 | 5.09 | 4.94 | 4.95 | 4.95 | -2.56% | 14,925,780 |
| May 13, 2026 | 5.00 | 5.15 | 4.99 | 5.08 | 5.08 | 2.01% | 18,040,150 |
| May 12, 2026 | 5.05 | 5.05 | 4.97 | 4.98 | 4.98 | -1.58% | 13,501,590 |
| May 11, 2026 | 4.96 | 5.07 | 4.92 | 5.06 | 5.06 | 2.02% | 19,786,030 |
| May 8, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.96 | 0.61% | 11,771,680 |
| May 7, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | 0.20% | 9,647,300 |
| May 6, 2026 | 4.92 | 4.96 | 4.91 | 4.92 | 4.92 | -0.20% | 14,284,200 |
| Apr 30, 2026 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.60% | 11,499,780 |
| Apr 29, 2026 | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 13,129,200 |
| Apr 28, 2026 | 4.99 | 5.04 | 4.92 | 4.95 | 4.95 | -0.80% | 13,488,910 |
| Apr 27, 2026 | 5.00 | 5.02 | 4.91 | 4.99 | 4.99 | -0.60% | 14,484,240 |
| Apr 24, 2026 | 5.06 | 5.07 | 4.99 | 5.02 | 5.02 | -1.18% | 14,376,650 |
| Apr 23, 2026 | 5.11 | 5.12 | 5.05 | 5.08 | 5.08 | -0.78% | 12,378,240 |
| Apr 22, 2026 | 5.15 | 5.16 | 5.08 | 5.12 | 5.12 | -1.16% | 11,846,250 |
| Apr 21, 2026 | 5.26 | 5.30 | 5.13 | 5.18 | 5.18 | -1.15% | 17,557,540 |
| Apr 20, 2026 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | -1.87% | 14,506,590 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.24 | 5.34 | 5.34 | -2.20% | 24,796,300 |
| Apr 16, 2026 | 5.44 | 5.54 | 5.41 | 5.46 | 5.46 | -0.55% | 22,909,200 |
| Apr 15, 2026 | 5.35 | 5.51 | 5.24 | 5.49 | 5.49 | 3.00% | 37,275,970 |
| Apr 14, 2026 | 5.31 | 5.35 | 5.20 | 5.33 | 5.33 | 0.76% | 16,613,820 |
| Apr 13, 2026 | 5.34 | 5.37 | 5.23 | 5.29 | 5.29 | -1.49% | 18,242,780 |
| Apr 10, 2026 | 5.33 | 5.43 | 5.28 | 5.37 | 5.37 | 0.94% | 21,214,310 |
| Apr 9, 2026 | 5.39 | 5.52 | 5.29 | 5.32 | 5.32 | -2.03% | 28,637,600 |
| 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% | 25,768,560 |
| 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% | 21,186,620 |
| Mar 26, 2026 | 4.92 | 5.12 | 4.92 | 5.02 | 5.02 | 1.83% | 18,690,570 |
| 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% | 29,945,580 |
| 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 |