Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 5.17
-0.04 (-0.77%)
Aug 20, 2026, 3:04 PM CST
SHE:000597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.71 | 4.73 | 4.57 | 4.68 | 4.68 | -0.85% | 17,080,510 |
| Jul 20, 2026 | 4.66 | 4.79 | 4.64 | 4.72 | 4.72 | 0.21% | 15,898,520 |
| Jul 17, 2026 | 4.86 | 4.93 | 4.67 | 4.71 | 4.71 | -3.88% | 21,458,742 |
| Jul 16, 2026 | 4.80 | 4.94 | 4.75 | 4.90 | 4.90 | 2.08% | 26,342,370 |
| Jul 15, 2026 | 4.67 | 4.85 | 4.66 | 4.80 | 4.80 | 1.69% | 20,802,110 |
| Jul 14, 2026 | 4.58 | 4.73 | 4.50 | 4.72 | 4.72 | 2.16% | 19,497,100 |
| Jul 13, 2026 | 4.54 | 4.65 | 4.51 | 4.62 | 4.62 | 2.44% | 17,067,410 |
| Jul 10, 2026 | 4.45 | 4.57 | 4.36 | 4.51 | 4.51 | 1.35% | 14,005,950 |
| Jul 9, 2026 | 4.46 | 4.55 | 4.38 | 4.45 | 4.45 | -0.67% | 11,724,370 |
| Jul 8, 2026 | 4.46 | 4.57 | 4.38 | 4.48 | 4.48 | 0.90% | 9,705,922 |
| Jul 7, 2026 | 4.54 | 4.55 | 4.41 | 4.44 | 4.44 | -3.06% | 9,521,532 |
| Jul 6, 2026 | 4.49 | 4.61 | 4.44 | 4.58 | 4.58 | 1.55% | 13,176,290 |
| 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 |