Newland Pharmaceutical Co., Ltd. (SHE:301277)
China · Delayed Price · Currency is CNY 10.47
+0.15 (1.45%)
At close: Sep 30, 2026
Newland Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.32 | 10.57 | 10.32 | 10.47 | 10.47 | 1.45% | 3,694,110 |
| Sep 29, 2026 | 10.35 | 10.50 | 10.20 | 10.32 | 10.32 | -0.29% | 2,854,923 |
| Sep 28, 2026 | 10.24 | 10.50 | 10.19 | 10.35 | 10.35 | 1.07% | 3,015,245 |
| Sep 24, 2026 | 10.45 | 10.51 | 10.22 | 10.24 | 10.24 | -2.01% | 2,491,470 |
| Sep 23, 2026 | 10.38 | 10.55 | 10.34 | 10.45 | 10.45 | 0.29% | 3,420,604 |
| Sep 22, 2026 | 10.30 | 10.53 | 10.26 | 10.42 | 10.42 | - | 5,147,352 |
| Sep 21, 2026 | 9.93 | 10.58 | 9.86 | 10.42 | 10.42 | 5.68% | 6,391,828 |
| Sep 18, 2026 | 9.78 | 10.08 | 9.78 | 9.86 | 9.86 | 0.72% | 2,399,000 |
| Sep 17, 2026 | 9.69 | 9.83 | 9.60 | 9.79 | 9.79 | 1.03% | 1,794,540 |
| Sep 16, 2026 | 9.62 | 9.74 | 9.54 | 9.69 | 9.69 | 0.41% | 1,266,446 |
| Sep 15, 2026 | 9.91 | 9.91 | 9.63 | 9.65 | 9.65 | -2.23% | 1,815,700 |
| Sep 14, 2026 | 9.70 | 9.92 | 9.64 | 9.87 | 9.87 | 1.75% | 1,843,807 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.63 | 9.70 | 9.70 | -2.02% | 2,255,861 |
| Sep 10, 2026 | 10.08 | 10.08 | 9.86 | 9.90 | 9.90 | -1.98% | 2,150,154 |
| Sep 9, 2026 | 10.25 | 10.28 | 10.05 | 10.10 | 10.10 | -1.94% | 2,409,976 |
| Sep 8, 2026 | 10.24 | 10.32 | 10.08 | 10.30 | 10.30 | 1.28% | 2,618,228 |
| Sep 7, 2026 | 10.05 | 10.21 | 10.05 | 10.17 | 10.17 | 0.79% | 1,874,802 |
| Sep 4, 2026 | 10.15 | 10.26 | 10.05 | 10.09 | 10.09 | -0.10% | 2,785,917 |
| Sep 3, 2026 | 10.28 | 10.28 | 10.02 | 10.10 | 10.10 | -0.69% | 3,034,990 |
| Sep 2, 2026 | 10.36 | 10.36 | 10.12 | 10.17 | 10.17 | -2.12% | 3,399,819 |
| Sep 1, 2026 | 10.19 | 10.43 | 10.11 | 10.39 | 10.39 | 1.76% | 3,441,370 |
| Aug 31, 2026 | 10.20 | 10.25 | 10.09 | 10.21 | 10.21 | -0.97% | 3,611,940 |
| Aug 28, 2026 | 10.40 | 10.55 | 10.29 | 10.31 | 10.31 | -1.34% | 3,255,610 |
| Aug 27, 2026 | 10.41 | 10.63 | 10.40 | 10.45 | 10.45 | -0.10% | 3,451,910 |
| Aug 26, 2026 | 10.55 | 10.89 | 10.41 | 10.46 | 10.46 | -1.32% | 4,287,000 |
| Aug 25, 2026 | 10.22 | 10.68 | 10.13 | 10.60 | 10.60 | 3.62% | 5,863,336 |
| Aug 24, 2026 | 10.58 | 10.69 | 10.18 | 10.23 | 10.23 | -3.40% | 5,862,925 |
| Aug 21, 2026 | 10.90 | 10.98 | 10.55 | 10.59 | 10.59 | -5.36% | 10,901,675 |
| Aug 20, 2026 | 11.80 | 11.98 | 11.09 | 11.19 | 11.19 | -3.03% | 17,001,612 |
| Aug 19, 2026 | 10.74 | 12.01 | 10.73 | 11.54 | 11.54 | 6.75% | 20,575,034 |
| Aug 18, 2026 | 10.90 | 11.17 | 10.79 | 10.81 | 10.81 | -1.19% | 5,769,215 |
| Aug 17, 2026 | 10.92 | 11.10 | 10.55 | 10.94 | 10.94 | -0.73% | 7,250,984 |
| Aug 14, 2026 | 10.85 | 11.17 | 10.69 | 11.02 | 11.02 | 1.01% | 6,978,944 |
| Aug 13, 2026 | 10.78 | 11.08 | 10.50 | 10.91 | 10.91 | 1.49% | 8,753,384 |
| Aug 12, 2026 | 10.71 | 11.00 | 10.68 | 10.75 | 10.75 | -0.09% | 6,801,939 |
| Aug 11, 2026 | 10.61 | 10.96 | 10.61 | 10.76 | 10.76 | 0.09% | 7,444,053 |
| Aug 10, 2026 | 10.77 | 10.95 | 10.67 | 10.75 | 10.75 | -0.37% | 9,419,757 |
| Aug 7, 2026 | 10.21 | 10.80 | 10.15 | 10.79 | 10.79 | 5.37% | 11,968,102 |
| Aug 6, 2026 | 10.44 | 10.47 | 10.15 | 10.24 | 10.24 | -1.25% | 5,937,706 |
| Aug 5, 2026 | 10.36 | 10.48 | 10.21 | 10.37 | 10.37 | -0.58% | 6,969,554 |
| Aug 4, 2026 | 9.88 | 10.70 | 9.85 | 10.43 | 10.43 | 6.21% | 10,873,873 |
| Aug 3, 2026 | 9.72 | 9.83 | 9.69 | 9.82 | 9.82 | 1.03% | 2,709,059 |
| Jul 31, 2026 | 9.48 | 9.79 | 9.46 | 9.72 | 9.72 | 2.32% | 3,329,258 |
| Jul 30, 2026 | 9.75 | 9.98 | 9.47 | 9.50 | 9.50 | -3.06% | 4,971,062 |
| Jul 29, 2026 | 9.70 | 9.84 | 9.60 | 9.80 | 9.80 | 0.31% | 4,316,121 |
| Jul 28, 2026 | 9.68 | 10.28 | 9.68 | 9.77 | 9.77 | -0.51% | 5,925,212 |
| Jul 27, 2026 | 9.35 | 9.85 | 9.30 | 9.82 | 9.82 | 4.03% | 5,656,647 |
| Jul 24, 2026 | 9.92 | 9.98 | 9.44 | 9.44 | 9.44 | -5.41% | 6,133,089 |
| Jul 23, 2026 | 10.00 | 10.06 | 9.68 | 9.98 | 9.98 | -1.09% | 9,081,133 |
| Jul 22, 2026 | 10.04 | 10.47 | 10.00 | 10.09 | 10.09 | -0.98% | 8,840,399 |