Nanjing Pharmaceutical Group Company Limited (SHA:600713)
China
· Delayed Price · Currency is CNY 5.44
+0.01 (0.18%)
Apr 29, 2026, 3:00 PM CST
SHA:600713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.41 | 5.46 | 5.37 | 5.46 | - | 0.55% | 9,496,940 |
| Apr 28, 2026 | 5.42 | 5.49 | 5.40 | 5.43 | 5.43 | - | 21,099,940 |
| Apr 27, 2026 | 5.54 | 5.57 | 5.42 | 5.43 | 5.43 | -1.81% | 26,809,040 |
| Apr 24, 2026 | 5.61 | 5.65 | 5.50 | 5.53 | 5.53 | -2.98% | 29,193,690 |
| Apr 23, 2026 | 5.66 | 5.75 | 5.55 | 5.70 | 5.70 | - | 31,855,420 |
| Apr 22, 2026 | 5.73 | 5.75 | 5.65 | 5.70 | 5.70 | -1.89% | 30,255,130 |
| Apr 21, 2026 | 5.74 | 5.89 | 5.73 | 5.81 | 5.81 | 0.52% | 35,470,940 |
| Apr 20, 2026 | 5.93 | 5.94 | 5.67 | 5.78 | 5.78 | -3.51% | 53,152,560 |
| Apr 17, 2026 | 6.08 | 6.12 | 5.91 | 5.99 | 5.99 | -3.85% | 59,795,230 |
| Apr 16, 2026 | 6.16 | 6.27 | 6.01 | 6.23 | 6.23 | -2.66% | 100,333,500 |
| Apr 15, 2026 | 6.00 | 6.42 | 5.83 | 6.40 | 6.40 | 7.20% | 132,015,200 |
| Apr 14, 2026 | 5.84 | 6.11 | 5.65 | 5.97 | 5.97 | 1.88% | 108,100,600 |
| Apr 13, 2026 | 6.29 | 6.65 | 5.82 | 5.86 | 5.86 | -3.14% | 150,526,900 |
| Apr 10, 2026 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | 10.00% | 106,659,510 |
| Apr 9, 2026 | 5.60 | 5.79 | 5.46 | 5.50 | 5.50 | -5.01% | 61,749,200 |
| Apr 8, 2026 | 5.62 | 5.93 | 5.57 | 5.79 | 5.79 | 2.30% | 70,473,800 |
| Apr 7, 2026 | 5.58 | 5.74 | 5.45 | 5.66 | 5.66 | 0.89% | 52,517,410 |
| Apr 3, 2026 | 5.46 | 5.75 | 5.42 | 5.61 | 5.61 | 2.19% | 52,739,400 |
| Apr 2, 2026 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 1.48% | 23,277,120 |
| Apr 1, 2026 | 5.30 | 5.42 | 5.26 | 5.41 | 5.41 | 2.46% | 17,947,575 |
| Mar 31, 2026 | 5.24 | 5.35 | 5.23 | 5.28 | 5.28 | 0.76% | 15,783,465 |
| Mar 30, 2026 | 5.06 | 5.25 | 5.03 | 5.24 | 5.24 | 2.95% | 14,075,460 |
| Mar 27, 2026 | 5.02 | 5.10 | 5.00 | 5.09 | 5.09 | 0.79% | 9,192,416 |
| Mar 26, 2026 | 5.06 | 5.12 | 5.02 | 5.05 | 5.05 | -0.20% | 8,058,901 |
| Mar 25, 2026 | 5.00 | 5.07 | 4.97 | 5.06 | 5.06 | 1.61% | 11,836,290 |
| Mar 24, 2026 | 4.91 | 4.99 | 4.87 | 4.98 | 4.98 | 2.89% | 10,651,500 |
| Mar 23, 2026 | 5.12 | 5.12 | 4.81 | 4.84 | 4.84 | -6.38% | 18,763,940 |
| Mar 20, 2026 | 5.20 | 5.27 | 5.16 | 5.17 | 5.17 | -0.77% | 8,063,600 |
| Mar 19, 2026 | 5.30 | 5.33 | 5.20 | 5.21 | 5.21 | -2.07% | 8,659,800 |
| Mar 18, 2026 | 5.34 | 5.36 | 5.26 | 5.32 | 5.32 | -0.75% | 9,104,700 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.34 | 5.36 | 5.36 | - | 8,683,700 |
| Mar 16, 2026 | 5.44 | 5.46 | 5.33 | 5.36 | 5.36 | -1.29% | 9,425,300 |
| Mar 13, 2026 | 5.39 | 5.47 | 5.37 | 5.43 | 5.43 | 0.74% | 9,802,289 |
| Mar 12, 2026 | 5.36 | 5.44 | 5.35 | 5.39 | 5.39 | 0.56% | 8,859,774 |
| Mar 11, 2026 | 5.35 | 5.38 | 5.30 | 5.36 | 5.36 | 0.19% | 6,133,224 |
| Mar 10, 2026 | 5.36 | 5.38 | 5.32 | 5.35 | 5.35 | - | 6,901,441 |
| 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 |