Newland Pharmaceutical Co., Ltd. (SHE:301277)
China · Delayed Price · Currency is CNY 9.80
+0.03 (0.31%)
Jul 29, 2026, 4:00 PM EDT
Newland Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,083,133 |
| Jul 22, 2026 | 10.04 | 10.47 | 10.00 | 10.09 | 10.09 | -0.98% | 8,840,399 |
| Jul 21, 2026 | 10.37 | 10.37 | 9.81 | 10.19 | 10.19 | -1.45% | 11,408,848 |
| Jul 20, 2026 | 10.38 | 10.75 | 10.14 | 10.34 | 10.34 | -0.39% | 10,695,263 |
| Jul 17, 2026 | 11.35 | 11.41 | 10.34 | 10.38 | 10.38 | -12.03% | 15,273,695 |
| Jul 16, 2026 | 11.17 | 11.85 | 10.80 | 11.80 | 11.80 | 2.70% | 20,075,589 |
| Jul 15, 2026 | 11.38 | 12.43 | 11.25 | 11.49 | 11.49 | -3.04% | 23,676,911 |
| Jul 14, 2026 | 10.66 | 11.98 | 10.48 | 11.85 | 11.85 | 8.32% | 24,274,013 |
| Jul 13, 2026 | 9.71 | 11.17 | 9.71 | 10.94 | 10.94 | 10.84% | 17,289,183 |
| Jul 10, 2026 | 9.54 | 10.07 | 9.40 | 9.87 | 9.87 | 1.65% | 9,296,665 |
| Jul 9, 2026 | 9.76 | 10.11 | 9.54 | 9.71 | 9.71 | -4.33% | 12,224,290 |
| Jul 8, 2026 | 9.26 | 10.87 | 9.13 | 10.15 | 10.15 | 9.85% | 14,760,906 |
| Jul 7, 2026 | 9.60 | 9.60 | 9.22 | 9.24 | 9.24 | -4.05% | 3,144,563 |
| Jul 6, 2026 | 9.54 | 9.79 | 9.48 | 9.63 | 9.63 | 0.21% | 4,533,219 |
| Jul 3, 2026 | 9.39 | 9.74 | 9.34 | 9.61 | 9.61 | 2.34% | 4,193,703 |
| Jul 2, 2026 | 9.30 | 9.58 | 9.25 | 9.39 | 9.39 | 0.97% | 4,373,937 |
| Jul 1, 2026 | 8.83 | 9.31 | 8.68 | 9.30 | 9.30 | 6.29% | 5,064,936 |
| Jun 30, 2026 | 9.01 | 9.02 | 8.71 | 8.75 | 8.75 | -3.10% | 3,463,256 |
| Jun 29, 2026 | 8.70 | 9.08 | 8.45 | 9.03 | 9.03 | 3.79% | 4,423,300 |
| Jun 26, 2026 | 8.98 | 9.10 | 8.70 | 8.70 | 8.70 | -4.40% | 2,973,384 |
| Jun 25, 2026 | 9.18 | 9.25 | 8.82 | 9.10 | 9.10 | -1.62% | 3,445,275 |
| Jun 24, 2026 | 9.33 | 9.52 | 9.21 | 9.25 | 9.25 | -0.86% | 3,932,714 |
| Jun 23, 2026 | 8.90 | 9.49 | 8.90 | 9.33 | 9.33 | 3.32% | 4,356,232 |
| Jun 22, 2026 | 8.93 | 9.05 | 8.60 | 9.03 | 9.03 | 0.33% | 2,648,910 |
| Jun 18, 2026 | 8.97 | 9.13 | 8.86 | 9.00 | 9.00 | 0.33% | 2,302,447 |
| Jun 17, 2026 | 9.11 | 9.11 | 8.92 | 8.97 | 8.97 | -1.54% | 2,221,418 |
| Jun 16, 2026 | 9.21 | 9.30 | 8.97 | 9.11 | 9.11 | -1.09% | 2,449,393 |
| Jun 15, 2026 | 9.30 | 9.48 | 9.17 | 9.21 | 9.21 | -0.97% | 2,487,215 |
| Jun 12, 2026 | 9.13 | 9.32 | 9.02 | 9.30 | 9.30 | 2.09% | 2,475,065 |
| Jun 11, 2026 | 9.09 | 9.22 | 8.98 | 9.11 | 9.11 | -0.87% | 2,376,933 |
| Jun 10, 2026 | 9.16 | 9.31 | 9.03 | 9.19 | 9.19 | -0.97% | 2,288,794 |
| Jun 9, 2026 | 9.29 | 9.41 | 9.12 | 9.28 | 9.28 | 0.11% | 2,443,900 |
| Jun 8, 2026 | 9.27 | 9.55 | 9.13 | 9.27 | 9.27 | -1.80% | 3,002,868 |
| Jun 5, 2026 | 9.39 | 9.57 | 9.31 | 9.44 | 9.44 | 0.85% | 2,168,834 |
| Jun 4, 2026 | 9.58 | 9.64 | 9.29 | 9.36 | 9.36 | -2.80% | 2,753,876 |
| Jun 3, 2026 | 9.80 | 9.81 | 9.57 | 9.63 | 9.63 | -1.83% | 2,585,494 |
| Jun 2, 2026 | 10.10 | 10.14 | 9.79 | 9.81 | 9.81 | -2.78% | 2,563,878 |
| Jun 1, 2026 | 9.86 | 10.15 | 9.80 | 10.09 | 10.09 | 1.82% | 2,267,984 |
| May 29, 2026 | 10.00 | 10.06 | 9.86 | 9.91 | 9.91 | -0.50% | 1,948,097 |
| May 28, 2026 | 9.96 | 10.07 | 9.76 | 9.96 | 9.96 | -0.20% | 1,807,030 |
| May 27, 2026 | 10.13 | 10.19 | 9.79 | 9.98 | 9.98 | -2.06% | 2,676,664 |
| May 26, 2026 | 10.44 | 10.45 | 10.05 | 10.19 | 10.19 | -2.49% | 2,127,702 |
| May 25, 2026 | 10.64 | 10.67 | 10.31 | 10.45 | 10.45 | -1.04% | 2,261,144 |
| May 22, 2026 | 10.52 | 10.66 | 10.45 | 10.56 | 10.56 | 0.48% | 1,646,592 |
| May 21, 2026 | 10.85 | 10.96 | 10.50 | 10.51 | 10.51 | -2.87% | 2,123,130 |
| May 20, 2026 | 10.93 | 10.93 | 10.70 | 10.82 | 10.82 | -0.92% | 1,745,418 |