Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China · Delayed Price · Currency is CNY 4.610
+0.040 (0.88%)
Jul 29, 2026, 3:04 PM CST
SHE:000597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |