Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China
· Delayed Price · Currency is CNY 5.35
-0.02 (-0.37%)
At close: Mar 9, 2026
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.34 | 5.38 | 5.29 | 5.35 | 5.35 | -0.37% | 11,067,095 |
| Mar 6, 2026 | 5.25 | 5.38 | 5.25 | 5.37 | 5.37 | 1.70% | 9,657,900 |
| Mar 5, 2026 | 5.29 | 5.32 | 5.25 | 5.28 | 5.28 | 0.57% | 7,642,685 |
| Mar 4, 2026 | 5.34 | 5.36 | 5.22 | 5.25 | 5.25 | -2.42% | 14,250,670 |
| Mar 3, 2026 | 5.44 | 5.50 | 5.36 | 5.38 | 5.38 | -1.47% | 15,878,700 |
| Mar 2, 2026 | 5.50 | 5.51 | 5.38 | 5.46 | 5.46 | -1.09% | 13,182,491 |
| Feb 27, 2026 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 7,695,660 |
| Feb 26, 2026 | 5.56 | 5.56 | 5.47 | 5.50 | 5.50 | -0.72% | 12,540,300 |
| Feb 25, 2026 | 5.47 | 5.56 | 5.45 | 5.54 | 5.54 | 1.28% | 13,461,690 |
| Feb 24, 2026 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | 0.74% | 10,864,640 |
| Feb 13, 2026 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -0.91% | 7,120,900 |
| Feb 12, 2026 | 5.58 | 5.58 | 5.46 | 5.48 | 5.48 | -1.62% | 15,865,650 |
| Feb 11, 2026 | 5.60 | 5.61 | 5.54 | 5.57 | 5.57 | -0.54% | 8,983,856 |
| Feb 10, 2026 | 5.59 | 5.61 | 5.54 | 5.60 | 5.60 | 0.18% | 11,444,600 |
| Feb 9, 2026 | 5.57 | 5.60 | 5.54 | 5.59 | 5.59 | 0.72% | 11,138,320 |
| Feb 6, 2026 | 5.52 | 5.65 | 5.52 | 5.55 | 5.55 | 0.36% | 16,423,790 |
| Feb 5, 2026 | 5.54 | 5.58 | 5.50 | 5.53 | 5.53 | -0.18% | 11,600,070 |
| Feb 4, 2026 | 5.41 | 5.58 | 5.39 | 5.54 | 5.54 | 2.03% | 18,698,480 |
| Feb 3, 2026 | 5.42 | 5.46 | 5.30 | 5.43 | 5.43 | 0.37% | 18,288,300 |
| Feb 2, 2026 | 5.51 | 5.53 | 5.41 | 5.41 | 5.41 | -2.17% | 18,965,540 |
| Jan 30, 2026 | 5.43 | 5.59 | 5.43 | 5.53 | 5.53 | 1.47% | 23,385,930 |
| Jan 29, 2026 | 5.48 | 5.50 | 5.43 | 5.45 | 5.45 | -0.73% | 12,399,500 |
| Jan 28, 2026 | 5.51 | 5.52 | 5.43 | 5.49 | 5.49 | -0.72% | 14,831,364 |
| Jan 27, 2026 | 5.68 | 5.69 | 5.46 | 5.53 | 5.53 | -2.81% | 25,469,000 |
| Jan 26, 2026 | 5.66 | 5.70 | 5.60 | 5.69 | 5.69 | 0.35% | 28,326,250 |
| Jan 23, 2026 | 5.55 | 5.72 | 5.55 | 5.67 | 5.67 | 2.35% | 39,085,020 |
| Jan 22, 2026 | 5.44 | 5.54 | 5.40 | 5.54 | 5.54 | 2.03% | 22,347,680 |
| Jan 21, 2026 | 5.45 | 5.50 | 5.41 | 5.43 | 5.43 | -0.91% | 14,173,200 |
| Jan 20, 2026 | 5.52 | 5.52 | 5.41 | 5.48 | 5.48 | -0.72% | 20,413,660 |
| Jan 19, 2026 | 5.44 | 5.53 | 5.42 | 5.52 | 5.52 | 0.73% | 19,311,020 |
| Jan 16, 2026 | 5.56 | 5.57 | 5.37 | 5.48 | 5.48 | -0.90% | 27,970,240 |
| Jan 15, 2026 | 5.61 | 5.65 | 5.49 | 5.53 | 5.53 | -1.95% | 28,375,905 |
| Jan 14, 2026 | 5.53 | 5.79 | 5.46 | 5.64 | 5.64 | 1.81% | 66,124,100 |
| Jan 13, 2026 | 5.41 | 5.57 | 5.41 | 5.54 | 5.54 | 2.03% | 37,995,840 |
| Jan 12, 2026 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | -1.63% | 28,424,880 |
| Jan 9, 2026 | 5.48 | 5.57 | 5.43 | 5.52 | 5.52 | 0.55% | 22,912,315 |
| Jan 8, 2026 | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | -0.18% | 15,314,701 |
| Jan 7, 2026 | 5.57 | 5.59 | 5.44 | 5.50 | 5.50 | -1.79% | 23,198,400 |
| Jan 6, 2026 | 5.52 | 5.67 | 5.47 | 5.60 | 5.60 | 1.45% | 30,707,240 |
| Jan 5, 2026 | 5.49 | 5.69 | 5.43 | 5.52 | 5.52 | 1.10% | 36,001,880 |
| Dec 31, 2025 | 5.45 | 5.55 | 5.33 | 5.46 | 5.46 | 1.49% | 19,784,538 |
| Dec 30, 2025 | 5.45 | 5.48 | 5.27 | 5.38 | 5.38 | -1.28% | 25,290,720 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.40 | 5.45 | 5.45 | -1.45% | 27,379,670 |
| Dec 26, 2025 | 5.35 | 5.63 | 5.34 | 5.53 | 5.53 | 2.98% | 48,043,390 |
| Dec 25, 2025 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 16,257,240 |
| Dec 24, 2025 | 5.36 | 5.40 | 5.29 | 5.34 | 5.34 | -0.74% | 20,594,940 |
| Dec 23, 2025 | 5.34 | 5.42 | 5.28 | 5.38 | 5.38 | - | 31,635,890 |
| Dec 22, 2025 | 5.41 | 5.43 | 5.32 | 5.38 | 5.38 | -0.92% | 30,020,508 |
| Dec 19, 2025 | 5.49 | 5.50 | 5.35 | 5.43 | 5.43 | - | 53,672,640 |
| Dec 18, 2025 | 5.24 | 5.47 | 5.24 | 5.43 | 5.43 | 3.04% | 62,150,540 |
| Dec 17, 2025 | 5.13 | 5.33 | 5.11 | 5.27 | 5.27 | 2.53% | 30,322,910 |
| Dec 16, 2025 | 5.18 | 5.18 | 5.09 | 5.14 | 5.14 | -0.58% | 16,343,221 |
| Dec 15, 2025 | 5.05 | 5.25 | 5.01 | 5.17 | 5.17 | 1.97% | 26,639,090 |
| Dec 12, 2025 | 5.18 | 5.20 | 5.03 | 5.07 | 5.07 | -2.31% | 33,195,800 |
| Dec 11, 2025 | 5.24 | 5.32 | 5.15 | 5.19 | 5.19 | -2.26% | 31,686,100 |
| Dec 10, 2025 | 5.13 | 5.39 | 5.12 | 5.31 | 5.31 | 3.51% | 38,522,850 |
| Dec 9, 2025 | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | -0.97% | 14,473,700 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.15 | 5.18 | 5.18 | -0.77% | 20,013,600 |
| Dec 5, 2025 | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | 0.58% | 13,163,900 |
| Dec 4, 2025 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 16,547,500 |
| Dec 3, 2025 | 5.17 | 5.28 | 5.13 | 5.22 | 5.22 | 0.97% | 24,353,940 |
| Dec 2, 2025 | 5.08 | 5.17 | 5.06 | 5.17 | 5.17 | 1.57% | 18,552,968 |
| Dec 1, 2025 | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | 0.59% | 12,813,620 |
| Nov 28, 2025 | 5.04 | 5.06 | 5.00 | 5.06 | 5.06 | 0.40% | 9,138,021 |
| Nov 27, 2025 | 5.10 | 5.11 | 5.01 | 5.04 | 5.04 | -1.56% | 15,238,740 |
| Nov 26, 2025 | 4.97 | 5.18 | 4.97 | 5.12 | 5.12 | 3.23% | 25,035,920 |
| Nov 25, 2025 | 4.97 | 5.02 | 4.95 | 4.96 | 4.96 | - | 11,631,580 |
| Nov 24, 2025 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | -0.20% | 10,195,800 |
| Nov 21, 2025 | 5.10 | 5.12 | 4.96 | 4.97 | 4.97 | -3.12% | 16,989,390 |
| Nov 20, 2025 | 5.15 | 5.17 | 5.08 | 5.13 | 5.13 | -0.39% | 13,525,190 |
| Nov 19, 2025 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -1.15% | 10,156,370 |
| Nov 18, 2025 | 5.28 | 5.31 | 5.18 | 5.21 | 5.21 | -0.95% | 11,532,500 |
| Nov 17, 2025 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -1.31% | 19,433,000 |
| Nov 14, 2025 | 5.23 | 5.38 | 5.23 | 5.33 | 5.33 | 1.52% | 24,921,150 |
| Nov 13, 2025 | 5.25 | 5.26 | 5.21 | 5.25 | 5.25 | - | 11,938,500 |
| Nov 12, 2025 | 5.22 | 5.32 | 5.21 | 5.25 | 5.25 | 0.57% | 19,663,690 |
| Nov 11, 2025 | 5.20 | 5.23 | 5.15 | 5.22 | 5.22 | 0.38% | 11,405,260 |
| Nov 10, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 0.97% | 12,070,700 |
| Nov 7, 2025 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 0.39% | 11,246,900 |
| Nov 6, 2025 | 5.11 | 5.15 | 5.08 | 5.13 | 5.13 | 0.59% | 13,305,480 |
| Nov 5, 2025 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 0.39% | 10,203,240 |
| Nov 4, 2025 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | -0.20% | 7,540,100 |
| Nov 3, 2025 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 11,938,100 |
| Oct 31, 2025 | 5.05 | 5.07 | 5.03 | 5.06 | 5.06 | 0.20% | 10,137,810 |
| Oct 30, 2025 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | -0.39% | 8,619,700 |
| Oct 29, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 8,813,903 |
| Oct 28, 2025 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 6,429,900 |
| Oct 27, 2025 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.20% | 10,964,200 |
| Oct 24, 2025 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | -0.20% | 11,614,290 |
| Oct 23, 2025 | 5.11 | 5.13 | 5.08 | 5.12 | 5.12 | 0.20% | 12,357,100 |
| Oct 22, 2025 | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | 0.99% | 16,267,180 |
| Oct 21, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.00% | 12,579,970 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | 0.80% | 8,844,201 |
| Oct 17, 2025 | 5.01 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | 8,007,353 |
| Oct 16, 2025 | 5.03 | 5.04 | 5.00 | 5.02 | 5.02 | -0.20% | 6,139,872 |
| Oct 15, 2025 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 10,805,450 |
| Oct 14, 2025 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 15,301,670 |
| Oct 13, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | -0.60% | 17,553,600 |
| Oct 10, 2025 | 4.96 | 5.03 | 4.94 | 5.02 | 5.02 | 1.21% | 18,906,470 |
| Oct 9, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | 13,455,700 |