Newland Pharmaceutical Co., Ltd. (SHE:301277)
China · Delayed Price · Currency is CNY 8.65
-0.22 (-2.48%)
At close: Nov 13, 2026
Newland Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.48% | 2,943,980 |
| Nov 12, 2026 | 8.95 | 9.01 | 8.86 | 8.87 | 8.87 | -0.89% | 2,122,296 |
| Nov 11, 2026 | 8.88 | 8.96 | 8.83 | 8.95 | 8.95 | 0.67% | 2,102,353 |
| Nov 10, 2026 | 8.98 | 8.98 | 8.73 | 8.89 | 8.89 | 0.34% | 3,092,621 |
| Nov 9, 2026 | 8.97 | 8.99 | 8.85 | 8.86 | 8.86 | -0.45% | 2,122,600 |
| Nov 6, 2026 | 8.95 | 9.09 | 8.86 | 8.90 | 8.90 | -1.98% | 2,540,855 |
| Nov 5, 2026 | 8.99 | 9.13 | 8.95 | 9.08 | 9.08 | 1.11% | 2,677,100 |
| Nov 4, 2026 | 8.84 | 9.04 | 8.76 | 8.98 | 8.98 | 1.58% | 2,687,253 |
| Nov 3, 2026 | 8.87 | 9.06 | 8.75 | 8.84 | 8.84 | -0.56% | 2,311,780 |
| Nov 2, 2026 | 8.84 | 8.96 | 8.72 | 8.89 | 8.89 | 0.45% | 3,028,337 |
| Oct 30, 2026 | 8.90 | 9.29 | 8.80 | 8.85 | 8.85 | -1.34% | 3,997,737 |
| Oct 29, 2026 | 9.44 | 9.44 | 8.95 | 8.97 | 8.97 | -3.76% | 3,880,832 |
| Oct 28, 2026 | 9.22 | 9.46 | 9.22 | 9.32 | 9.32 | 1.08% | 2,359,203 |
| Oct 27, 2026 | 9.58 | 9.68 | 9.22 | 9.22 | 9.22 | -4.36% | 2,650,700 |
| Oct 26, 2026 | 9.51 | 9.71 | 9.45 | 9.64 | 9.64 | 0.94% | 3,039,800 |
| Oct 23, 2026 | 9.33 | 9.58 | 9.06 | 9.55 | 9.55 | 1.38% | 3,452,053 |
| Oct 22, 2026 | 9.70 | 9.77 | 9.42 | 9.42 | 9.42 | -2.99% | 3,218,243 |
| Oct 21, 2026 | 10.10 | 10.10 | 9.69 | 9.71 | 9.71 | -1.72% | 2,389,800 |
| Oct 20, 2026 | 9.76 | 9.96 | 9.72 | 9.88 | 9.88 | 1.02% | 1,948,240 |
| Oct 19, 2026 | 9.96 | 10.14 | 9.64 | 9.78 | 9.78 | -2.59% | 3,314,500 |
| Oct 16, 2026 | 10.24 | 10.59 | 9.98 | 10.04 | 10.04 | -1.28% | 3,658,240 |
| Oct 15, 2026 | 10.18 | 10.38 | 10.10 | 10.17 | 10.17 | -1.64% | 2,374,090 |
| Oct 14, 2026 | 10.46 | 10.48 | 10.24 | 10.34 | 10.34 | -0.86% | 3,139,000 |
| Oct 13, 2026 | 10.50 | 10.50 | 10.14 | 10.43 | 10.43 | -1.51% | 5,013,340 |
| Oct 12, 2026 | 10.63 | 10.88 | 10.46 | 10.59 | 10.59 | -1.58% | 5,273,475 |
| Oct 9, 2026 | 10.49 | 10.84 | 10.28 | 10.76 | 10.76 | 2.67% | 8,090,410 |
| Oct 8, 2026 | 11.05 | 11.39 | 10.43 | 10.48 | 10.48 | 0.10% | 8,747,264 |
| 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 |