Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 4.760
+0.070 (1.49%)
Sep 30, 2026, 3:04 PM CST
SHE:000597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.70 | 4.79 | 4.68 | 4.76 | 4.76 | 1.49% | 12,827,220 |
| Sep 29, 2026 | 4.74 | 4.78 | 4.68 | 4.69 | 4.69 | -0.85% | 8,688,700 |
| Sep 28, 2026 | 4.70 | 4.77 | 4.68 | 4.73 | 4.73 | 0.42% | 8,656,435 |
| Sep 24, 2026 | 4.77 | 4.80 | 4.69 | 4.71 | 4.71 | -1.46% | 7,652,120 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.76 | 4.78 | 4.78 | -1.04% | 8,836,200 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.77 | 4.83 | 4.83 | -1.23% | 14,065,965 |
| Sep 21, 2026 | 4.69 | 4.91 | 4.69 | 4.89 | 4.89 | 4.94% | 21,542,730 |
| Sep 18, 2026 | 4.65 | 4.78 | 4.65 | 4.66 | 4.66 | -0.21% | 9,874,753 |
| Sep 17, 2026 | 4.61 | 4.68 | 4.59 | 4.67 | 4.67 | 1.08% | 6,429,717 |
| Sep 16, 2026 | 4.61 | 4.65 | 4.57 | 4.62 | 4.62 | - | 7,274,824 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -2.53% | 8,307,088 |
| Sep 14, 2026 | 4.69 | 4.77 | 4.67 | 4.74 | 4.74 | 0.64% | 9,180,100 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.63 | 4.71 | 4.71 | -2.08% | 15,612,528 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.74 | 4.81 | 4.81 | -0.62% | 11,569,457 |
| Sep 9, 2026 | 4.89 | 4.92 | 4.83 | 4.84 | 4.84 | -1.83% | 11,892,830 |
| Sep 8, 2026 | 4.80 | 4.93 | 4.77 | 4.93 | 4.93 | 2.49% | 15,021,225 |
| Sep 7, 2026 | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | 0.63% | 7,464,662 |
| Sep 4, 2026 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | -0.42% | 10,199,800 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.77 | 4.80 | 4.80 | -1.44% | 12,340,222 |
| Sep 2, 2026 | 4.93 | 4.94 | 4.84 | 4.87 | 4.87 | -1.42% | 11,897,100 |
| Sep 1, 2026 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 0.82% | 13,294,040 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.88 | 4.90 | 4.90 | -2.97% | 18,004,960 |
| Aug 28, 2026 | 5.12 | 5.15 | 5.01 | 5.05 | 5.05 | -1.37% | 15,551,130 |
| Aug 27, 2026 | 4.93 | 5.14 | 4.93 | 5.12 | 5.12 | 3.02% | 24,181,720 |
| Aug 26, 2026 | 4.98 | 5.10 | 4.94 | 4.97 | 4.97 | -0.40% | 18,498,290 |
| Aug 25, 2026 | 4.84 | 5.01 | 4.78 | 4.99 | 4.99 | 2.25% | 23,829,747 |
| Aug 24, 2026 | 5.00 | 5.08 | 4.86 | 4.88 | 4.88 | -2.59% | 26,711,962 |
| Aug 21, 2026 | 5.14 | 5.15 | 4.92 | 5.01 | 5.01 | -3.09% | 43,205,137 |
| Aug 20, 2026 | 5.26 | 5.39 | 5.10 | 5.17 | 5.17 | -0.77% | 53,939,563 |
| Aug 19, 2026 | 5.23 | 5.43 | 5.06 | 5.21 | 5.21 | -5.44% | 85,831,438 |
| Aug 18, 2026 | 4.98 | 5.51 | 4.96 | 5.51 | 5.51 | 9.98% | 82,403,093 |
| Aug 17, 2026 | 5.00 | 5.08 | 4.90 | 5.01 | 5.01 | -0.40% | 16,592,766 |
| Aug 14, 2026 | 4.97 | 5.09 | 4.92 | 5.03 | 5.03 | 1.21% | 26,295,814 |
| Aug 13, 2026 | 4.90 | 5.13 | 4.79 | 4.97 | 4.97 | 1.22% | 36,177,206 |
| Aug 12, 2026 | 4.82 | 4.91 | 4.78 | 4.91 | 4.91 | 1.66% | 18,702,509 |
| Aug 11, 2026 | 4.77 | 4.90 | 4.75 | 4.83 | 4.83 | 0.84% | 16,979,941 |
| Aug 10, 2026 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 1.05% | 15,077,093 |
| Aug 7, 2026 | 4.57 | 4.75 | 4.53 | 4.74 | 4.74 | 3.49% | 21,217,264 |
| Aug 6, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | 4.58 | -0.65% | 9,005,200 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.57 | 4.61 | 4.61 | -1.50% | 11,193,738 |
| Aug 4, 2026 | 4.64 | 4.70 | 4.62 | 4.68 | 4.68 | 1.30% | 10,395,906 |
| Aug 3, 2026 | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | 0.87% | 8,706,824 |
| Jul 31, 2026 | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | 0.44% | 9,986,962 |
| Jul 30, 2026 | 4.61 | 4.66 | 4.50 | 4.56 | 4.56 | -1.08% | 12,221,762 |
| Jul 29, 2026 | 4.59 | 4.63 | 4.55 | 4.61 | 4.61 | 0.88% | 8,871,200 |
| Jul 28, 2026 | 4.56 | 4.64 | 4.55 | 4.57 | 4.57 | -0.65% | 7,917,210 |
| Jul 27, 2026 | 4.50 | 4.61 | 4.47 | 4.60 | 4.60 | 2.22% | 9,920,692 |
| Jul 24, 2026 | 4.65 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 12,149,080 |
| Jul 23, 2026 | 4.62 | 4.71 | 4.57 | 4.70 | 4.70 | 0.86% | 12,455,760 |
| Jul 22, 2026 | 4.64 | 4.77 | 4.61 | 4.66 | 4.66 | -0.43% | 13,679,390 |