Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 4.510
+0.060 (1.35%)
Jul 3, 2026, 3:04 PM CST
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | 1.35% | 11,043,843 |
| Jul 2, 2026 | 4.37 | 4.49 | 4.35 | 4.45 | 4.45 | 1.60% | 11,334,311 |
| Jul 1, 2026 | 4.22 | 4.39 | 4.17 | 4.38 | 4.38 | 3.30% | 11,688,960 |
| Jun 30, 2026 | 4.39 | 4.40 | 4.20 | 4.24 | 4.24 | -3.64% | 11,140,480 |
| Jun 29, 2026 | 4.18 | 4.44 | 4.09 | 4.40 | 4.40 | 4.76% | 16,729,028 |
| Jun 26, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -3.67% | 8,731,108 |
| Jun 25, 2026 | 4.38 | 4.41 | 4.23 | 4.36 | 4.36 | -1.58% | 12,123,151 |
| Jun 24, 2026 | 4.53 | 4.67 | 4.41 | 4.43 | 4.43 | -1.34% | 12,028,567 |
| Jun 23, 2026 | 4.37 | 4.56 | 4.35 | 4.49 | 4.49 | 3.34% | 12,633,539 |
| Jun 22, 2026 | 4.38 | 4.40 | 4.22 | 4.40 | 4.35 | 0.23% | 8,679,651 |
| Jun 18, 2026 | 4.37 | 4.45 | 4.31 | 4.39 | 4.34 | - | 8,132,135 |
| Jun 17, 2026 | 4.41 | 4.44 | 4.37 | 4.39 | 4.34 | -1.35% | 6,560,512 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.43 | 4.45 | 4.39 | -3.47% | 12,417,740 |
| Jun 15, 2026 | 4.58 | 4.66 | 4.54 | 4.61 | 4.55 | 0.66% | 11,832,560 |
| Jun 12, 2026 | 4.50 | 4.73 | 4.45 | 4.58 | 4.52 | 2.23% | 22,553,570 |
| Jun 11, 2026 | 4.42 | 4.50 | 4.37 | 4.48 | 4.42 | 0.90% | 12,022,420 |
| Jun 10, 2026 | 4.36 | 4.45 | 4.30 | 4.44 | 4.38 | 1.37% | 10,573,670 |
| Jun 9, 2026 | 4.38 | 4.41 | 4.32 | 4.38 | 4.33 | - | 8,218,125 |
| Jun 8, 2026 | 4.42 | 4.45 | 4.31 | 4.38 | 4.33 | -1.35% | 10,475,791 |
| Jun 5, 2026 | 4.42 | 4.49 | 4.41 | 4.44 | 4.38 | 0.23% | 10,558,490 |
| Jun 4, 2026 | 4.49 | 4.52 | 4.40 | 4.43 | 4.37 | -1.56% | 9,480,927 |
| Jun 3, 2026 | 4.60 | 4.60 | 4.47 | 4.50 | 4.44 | -1.96% | 10,784,390 |
| Jun 2, 2026 | 4.68 | 4.70 | 4.58 | 4.59 | 4.53 | -2.34% | 10,920,050 |
| Jun 1, 2026 | 4.66 | 4.70 | 4.62 | 4.70 | 4.64 | 0.86% | 10,551,010 |
| May 29, 2026 | 4.59 | 4.68 | 4.58 | 4.66 | 4.60 | 1.53% | 8,782,622 |
| May 28, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | 4.53 | -0.22% | 7,868,216 |
| May 27, 2026 | 4.70 | 4.71 | 4.57 | 4.60 | 4.54 | -2.13% | 10,889,720 |
| May 26, 2026 | 4.75 | 4.76 | 4.68 | 4.70 | 4.64 | -1.26% | 8,946,732 |
| May 25, 2026 | 4.74 | 4.78 | 4.72 | 4.76 | 4.70 | - | 7,641,152 |
| May 22, 2026 | 4.85 | 4.85 | 4.73 | 4.76 | 4.70 | -1.86% | 10,603,040 |
| May 21, 2026 | 4.86 | 4.90 | 4.77 | 4.85 | 4.79 | 0.21% | 10,157,560 |
| May 20, 2026 | 4.89 | 4.91 | 4.81 | 4.84 | 4.78 | -1.43% | 8,420,481 |
| May 19, 2026 | 4.84 | 4.93 | 4.82 | 4.91 | 4.85 | 1.87% | 9,436,260 |
| May 18, 2026 | 4.87 | 4.87 | 4.79 | 4.82 | 4.76 | -1.23% | 10,243,120 |
| May 15, 2026 | 4.95 | 4.97 | 4.86 | 4.88 | 4.82 | -1.41% | 13,119,920 |
| May 14, 2026 | 5.08 | 5.09 | 4.94 | 4.95 | 4.89 | -2.56% | 14,925,780 |
| May 13, 2026 | 5.00 | 5.15 | 4.99 | 5.08 | 5.02 | 2.01% | 18,040,150 |
| May 12, 2026 | 5.05 | 5.05 | 4.97 | 4.98 | 4.92 | -1.58% | 13,501,590 |
| May 11, 2026 | 4.96 | 5.07 | 4.92 | 5.06 | 5.00 | 2.02% | 19,786,030 |
| May 8, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.90 | 0.61% | 11,771,680 |
| May 7, 2026 | 4.95 | 4.96 | 4.92 | 4.93 | 4.87 | 0.20% | 9,647,300 |
| May 6, 2026 | 4.92 | 4.96 | 4.91 | 4.92 | 4.86 | -0.20% | 14,284,200 |
| Apr 30, 2026 | 4.98 | 4.98 | 4.92 | 4.93 | 4.87 | -0.60% | 11,499,780 |
| Apr 29, 2026 | 4.95 | 4.99 | 4.93 | 4.96 | 4.90 | 0.20% | 13,129,200 |
| Apr 28, 2026 | 4.99 | 5.04 | 4.92 | 4.95 | 4.89 | -0.80% | 13,488,910 |
| Apr 27, 2026 | 5.00 | 5.02 | 4.91 | 4.99 | 4.93 | -0.60% | 14,484,240 |
| Apr 24, 2026 | 5.06 | 5.07 | 4.99 | 5.02 | 4.96 | -1.18% | 14,376,650 |
| Apr 23, 2026 | 5.11 | 5.12 | 5.05 | 5.08 | 5.02 | -0.78% | 12,378,240 |
| Apr 22, 2026 | 5.15 | 5.16 | 5.08 | 5.12 | 5.06 | -1.16% | 11,846,250 |
| Apr 21, 2026 | 5.26 | 5.30 | 5.13 | 5.18 | 5.12 | -1.15% | 17,557,540 |