Newland Pharmaceutical Co., Ltd. (SHE:301277)
China · Delayed Price · Currency is CNY 12.85
+0.14 (1.10%)
At close: Sep 30, 2025
Newland Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.71 | 12.93 | 12.70 | 12.85 | 12.85 | 1.10% | 2,361,084 |
| Sep 29, 2025 | 12.79 | 12.79 | 12.50 | 12.71 | 12.71 | -0.63% | 2,313,676 |
| Sep 26, 2025 | 12.76 | 12.88 | 12.63 | 12.79 | 12.79 | -0.47% | 2,283,304 |
| Sep 25, 2025 | 12.98 | 13.03 | 12.81 | 12.85 | 12.85 | -0.93% | 2,937,500 |
| Sep 24, 2025 | 12.74 | 12.98 | 12.74 | 12.97 | 12.97 | 0.86% | 2,495,725 |
| Sep 23, 2025 | 13.14 | 13.14 | 12.49 | 12.86 | 12.86 | -2.13% | 5,173,066 |
| Sep 22, 2025 | 13.49 | 13.49 | 13.08 | 13.14 | 13.14 | -2.23% | 4,234,863 |
| Sep 19, 2025 | 13.73 | 13.77 | 13.40 | 13.44 | 13.44 | -2.11% | 3,501,624 |
| Sep 18, 2025 | 13.93 | 13.94 | 13.65 | 13.73 | 13.73 | -1.44% | 4,802,339 |
| Sep 17, 2025 | 14.00 | 14.02 | 13.92 | 13.93 | 13.93 | -0.78% | 3,357,047 |
| Sep 16, 2025 | 14.00 | 14.06 | 13.88 | 14.04 | 14.04 | -0.28% | 3,559,042 |
| Sep 15, 2025 | 13.77 | 14.15 | 13.64 | 14.08 | 14.08 | 2.55% | 6,329,160 |
| Sep 12, 2025 | 13.70 | 13.82 | 13.51 | 13.73 | 13.73 | 0.22% | 4,183,816 |
| Sep 11, 2025 | 13.63 | 13.70 | 13.36 | 13.70 | 13.70 | 0.44% | 3,862,918 |
| Sep 10, 2025 | 13.80 | 13.87 | 13.64 | 13.64 | 13.64 | -0.80% | 2,495,711 |
| Sep 9, 2025 | 13.93 | 13.96 | 13.69 | 13.75 | 13.75 | -1.50% | 2,823,337 |
| Sep 8, 2025 | 13.86 | 14.00 | 13.74 | 13.96 | 13.96 | 0.72% | 3,241,644 |
| Sep 5, 2025 | 13.72 | 13.87 | 13.49 | 13.86 | 13.86 | 1.61% | 4,386,434 |
| Sep 4, 2025 | 13.70 | 13.92 | 13.53 | 13.64 | 13.64 | -0.37% | 4,148,518 |
| Sep 3, 2025 | 14.08 | 14.17 | 13.60 | 13.69 | 13.69 | -2.42% | 3,463,078 |
| Sep 2, 2025 | 14.39 | 14.47 | 13.96 | 14.03 | 14.03 | -2.43% | 4,774,285 |
| Sep 1, 2025 | 14.16 | 14.45 | 14.12 | 14.38 | 14.38 | 1.55% | 5,160,755 |
| Aug 29, 2025 | 14.00 | 14.31 | 13.98 | 14.16 | 14.16 | 1.58% | 5,258,716 |
| Aug 28, 2025 | 14.26 | 14.26 | 13.58 | 13.94 | 13.94 | -1.62% | 6,894,708 |
| Aug 27, 2025 | 14.75 | 14.77 | 14.16 | 14.17 | 14.17 | -3.67% | 7,387,542 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.67 | 14.71 | 14.71 | -0.34% | 5,186,962 |
| Aug 25, 2025 | 14.74 | 14.86 | 14.63 | 14.76 | 14.76 | 0.07% | 7,171,974 |
| Aug 22, 2025 | 14.88 | 14.89 | 14.67 | 14.75 | 14.75 | -0.54% | 5,158,788 |
| Aug 21, 2025 | 14.75 | 14.87 | 14.71 | 14.83 | 14.83 | 0.54% | 6,442,802 |
| Aug 20, 2025 | 14.80 | 14.84 | 14.57 | 14.75 | 14.75 | -0.94% | 8,218,542 |
| Aug 19, 2025 | 14.88 | 15.08 | 14.81 | 14.89 | 14.89 | 0.07% | 9,054,561 |
| Aug 18, 2025 | 14.72 | 14.93 | 14.66 | 14.88 | 14.88 | 1.85% | 10,532,421 |
| Aug 15, 2025 | 14.44 | 14.63 | 14.38 | 14.61 | 14.61 | 1.18% | 6,131,221 |
| Aug 14, 2025 | 14.83 | 14.83 | 14.43 | 14.44 | 14.44 | -2.43% | 10,024,785 |
| Aug 13, 2025 | 15.09 | 15.12 | 14.71 | 14.80 | 14.80 | -1.73% | 12,866,484 |
| Aug 12, 2025 | 15.42 | 15.44 | 15.01 | 15.06 | 15.06 | -4.02% | 18,341,066 |
| Aug 11, 2025 | 15.32 | 15.70 | 15.28 | 15.69 | 15.69 | 2.42% | 12,338,069 |
| Aug 8, 2025 | 15.23 | 15.36 | 15.15 | 15.32 | 15.32 | -0.39% | 7,281,714 |
| Aug 7, 2025 | 15.22 | 15.43 | 15.18 | 15.38 | 15.38 | 0.59% | 9,423,511 |
| Aug 6, 2025 | 15.50 | 15.68 | 15.25 | 15.29 | 15.29 | -1.86% | 12,466,190 |
| Aug 5, 2025 | 15.70 | 15.82 | 15.40 | 15.58 | 15.58 | -1.08% | 12,632,314 |
| Aug 4, 2025 | 15.58 | 15.85 | 15.17 | 15.75 | 15.75 | -0.32% | 16,524,547 |
| Aug 1, 2025 | 16.05 | 16.68 | 15.73 | 15.80 | 15.80 | -3.30% | 24,030,679 |
| Jul 31, 2025 | 15.85 | 17.14 | 15.43 | 16.34 | 16.34 | 4.08% | 33,032,609 |
| Jul 30, 2025 | 15.59 | 16.44 | 15.50 | 15.70 | 15.70 | 0.77% | 32,111,288 |
| Jul 29, 2025 | 14.93 | 15.72 | 14.77 | 15.58 | 15.58 | 4.35% | 28,323,402 |
| Jul 28, 2025 | 14.80 | 15.02 | 14.78 | 14.93 | 14.93 | 0.81% | 6,725,064 |
| Jul 25, 2025 | 14.96 | 15.03 | 14.71 | 14.81 | 14.81 | -0.60% | 8,660,854 |
| Jul 24, 2025 | 14.80 | 15.20 | 14.79 | 14.90 | 14.90 | 0.54% | 8,571,160 |
| Jul 23, 2025 | 14.94 | 15.09 | 14.81 | 14.82 | 14.82 | -1.59% | 9,451,953 |