North China Pharmaceutical Company.Ltd (SHA:600812)
China
· Delayed Price · Currency is CNY 5.27
+0.02 (0.38%)
Apr 29, 2026, 3:00 PM CST
SHA:600812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 9,004,792 |
| Apr 28, 2026 | 5.22 | 5.27 | 5.21 | 5.25 | 5.25 | 0.57% | 9,423,286 |
| Apr 27, 2026 | 5.25 | 5.26 | 5.18 | 5.22 | 5.22 | -1.88% | 13,770,356 |
| Apr 24, 2026 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | - | 10,712,990 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.29 | 5.32 | 5.32 | -1.30% | 16,703,400 |
| Apr 22, 2026 | 5.39 | 5.40 | 5.36 | 5.39 | 5.39 | - | 9,898,475 |
| Apr 21, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -1.10% | 14,786,200 |
| Apr 20, 2026 | 5.49 | 5.50 | 5.41 | 5.45 | 5.45 | -0.73% | 15,812,091 |
| Apr 17, 2026 | 5.56 | 5.56 | 5.45 | 5.49 | 5.49 | -1.61% | 19,529,452 |
| Apr 16, 2026 | 5.65 | 5.66 | 5.54 | 5.58 | 5.58 | -1.41% | 24,747,800 |
| Apr 15, 2026 | 5.60 | 5.73 | 5.52 | 5.66 | 5.66 | 2.35% | 37,403,931 |
| Apr 14, 2026 | 5.48 | 5.54 | 5.38 | 5.53 | 5.53 | 2.03% | 21,712,800 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.39 | 5.42 | 5.42 | -2.52% | 21,287,200 |
| Apr 10, 2026 | 5.60 | 5.64 | 5.49 | 5.56 | 5.56 | -0.36% | 24,334,550 |
| Apr 9, 2026 | 5.66 | 5.82 | 5.57 | 5.58 | 5.58 | -2.28% | 38,999,800 |
| Apr 8, 2026 | 5.67 | 5.80 | 5.58 | 5.71 | 5.71 | 1.24% | 45,443,640 |
| Apr 7, 2026 | 5.50 | 5.64 | 5.36 | 5.64 | 5.64 | 2.36% | 28,310,890 |
| Apr 3, 2026 | 5.65 | 5.66 | 5.49 | 5.51 | 5.51 | -3.33% | 33,692,730 |
| Apr 2, 2026 | 5.63 | 5.73 | 5.59 | 5.70 | 5.70 | 1.42% | 46,885,830 |
| Apr 1, 2026 | 5.47 | 5.64 | 5.40 | 5.62 | 5.62 | 3.31% | 40,380,610 |
| Mar 31, 2026 | 5.42 | 5.48 | 5.38 | 5.44 | 5.44 | 0.55% | 21,561,586 |
| Mar 30, 2026 | 5.28 | 5.45 | 5.25 | 5.41 | 5.41 | 1.50% | 23,889,900 |
| Mar 27, 2026 | 5.16 | 5.34 | 5.15 | 5.33 | 5.33 | 1.91% | 21,632,730 |
| Mar 26, 2026 | 5.23 | 5.31 | 5.18 | 5.23 | 5.23 | - | 14,746,500 |
| Mar 25, 2026 | 5.18 | 5.24 | 5.16 | 5.23 | 5.23 | 0.97% | 14,870,760 |
| Mar 24, 2026 | 5.18 | 5.20 | 5.08 | 5.18 | 5.18 | 1.57% | 16,706,000 |
| Mar 23, 2026 | 5.36 | 5.36 | 5.01 | 5.10 | 5.10 | -6.08% | 35,824,334 |
| Mar 20, 2026 | 5.56 | 5.57 | 5.43 | 5.43 | 5.43 | -2.16% | 25,828,060 |
| Mar 19, 2026 | 5.58 | 5.63 | 5.53 | 5.55 | 5.55 | -1.07% | 20,373,560 |
| Mar 18, 2026 | 5.69 | 5.70 | 5.56 | 5.61 | 5.61 | -1.23% | 28,942,557 |
| Mar 17, 2026 | 5.66 | 5.74 | 5.66 | 5.68 | 5.68 | 0.18% | 27,919,350 |
| Mar 16, 2026 | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.35% | 26,741,831 |
| Mar 13, 2026 | 5.78 | 5.78 | 5.68 | 5.69 | 5.69 | -1.90% | 41,162,000 |
| Mar 12, 2026 | 5.78 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 42,197,060 |
| Mar 11, 2026 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | -0.17% | 49,118,350 |
| Mar 10, 2026 | 5.90 | 5.94 | 5.76 | 5.79 | 5.79 | -3.66% | 101,782,000 |
| Mar 9, 2026 | 5.61 | 6.07 | 5.60 | 6.01 | 6.01 | 8.88% | 161,978,100 |
| Mar 6, 2026 | 5.45 | 5.54 | 5.43 | 5.52 | 5.52 | 1.28% | 13,044,780 |
| Mar 5, 2026 | 5.48 | 5.50 | 5.44 | 5.45 | 5.45 | - | 13,107,910 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | -2.33% | 20,356,330 |
| Mar 3, 2026 | 5.55 | 5.62 | 5.54 | 5.58 | 5.58 | 0.36% | 21,640,700 |
| Mar 2, 2026 | 5.54 | 5.58 | 5.50 | 5.56 | 5.56 | -0.36% | 15,970,008 |
| Feb 27, 2026 | 5.55 | 5.58 | 5.54 | 5.58 | 5.58 | 0.36% | 9,220,862 |
| Feb 26, 2026 | 5.59 | 5.60 | 5.54 | 5.56 | 5.56 | -0.36% | 9,538,677 |
| Feb 25, 2026 | 5.53 | 5.61 | 5.52 | 5.58 | 5.58 | 0.90% | 14,355,340 |
| Feb 24, 2026 | 5.54 | 5.55 | 5.51 | 5.53 | 5.53 | 0.55% | 7,405,717 |
| Feb 13, 2026 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | -0.90% | 11,785,300 |
| Feb 12, 2026 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.25% | 13,319,311 |
| Feb 11, 2026 | 5.59 | 5.65 | 5.59 | 5.62 | 5.62 | 0.36% | 12,004,407 |
| Feb 10, 2026 | 5.60 | 5.63 | 5.58 | 5.60 | 5.60 | - | 10,674,440 |
| Feb 9, 2026 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | 0.36% | 13,283,680 |
| Feb 6, 2026 | 5.59 | 5.65 | 5.58 | 5.58 | 5.58 | - | 15,582,550 |
| Feb 5, 2026 | 5.61 | 5.62 | 5.56 | 5.58 | 5.58 | -0.53% | 9,145,185 |
| Feb 4, 2026 | 5.55 | 5.61 | 5.54 | 5.61 | 5.61 | 0.54% | 12,986,210 |
| Feb 3, 2026 | 5.55 | 5.59 | 5.52 | 5.58 | 5.58 | 0.72% | 12,679,140 |
| Feb 2, 2026 | 5.64 | 5.66 | 5.51 | 5.54 | 5.54 | -2.29% | 24,482,330 |
| Jan 30, 2026 | 5.70 | 5.75 | 5.63 | 5.67 | 5.67 | -0.70% | 22,502,640 |
| Jan 29, 2026 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | -0.17% | 22,599,940 |
| Jan 28, 2026 | 5.72 | 5.75 | 5.66 | 5.72 | 5.72 | -0.35% | 24,146,330 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.65 | 5.74 | 5.74 | -1.37% | 39,398,100 |
| Jan 26, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 3.01% | 60,113,827 |
| Jan 23, 2026 | 5.62 | 5.66 | 5.60 | 5.65 | 5.65 | 0.53% | 30,224,420 |
| Jan 22, 2026 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -0.18% | 16,319,740 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | -0.88% | 14,827,147 |
| Jan 20, 2026 | 5.63 | 5.68 | 5.61 | 5.68 | 5.68 | 1.07% | 12,516,410 |
| Jan 19, 2026 | 5.57 | 5.64 | 5.56 | 5.62 | 5.62 | 0.72% | 9,393,756 |
| Jan 16, 2026 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | -0.89% | 13,107,470 |
| Jan 15, 2026 | 5.66 | 5.67 | 5.62 | 5.63 | 5.63 | -0.53% | 10,830,470 |
| Jan 14, 2026 | 5.74 | 5.76 | 5.62 | 5.66 | 5.66 | -1.22% | 25,915,700 |
| Jan 13, 2026 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | 0.70% | 24,749,571 |
| Jan 12, 2026 | 5.67 | 5.70 | 5.63 | 5.69 | 5.69 | 0.35% | 17,772,470 |
| Jan 9, 2026 | 5.63 | 5.67 | 5.62 | 5.67 | 5.67 | 0.71% | 13,497,480 |
| Jan 8, 2026 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 0.36% | 9,523,324 |
| Jan 7, 2026 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | -0.18% | 8,666,621 |
| Jan 6, 2026 | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | 0.72% | 12,164,720 |
| Jan 5, 2026 | 5.53 | 5.60 | 5.52 | 5.58 | 5.58 | 0.90% | 8,975,027 |
| Dec 31, 2025 | 5.53 | 5.55 | 5.51 | 5.53 | 5.53 | - | 6,402,450 |
| Dec 30, 2025 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.54% | 7,466,387 |
| Dec 29, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | -1.07% | 8,500,100 |
| Dec 26, 2025 | 5.61 | 5.65 | 5.60 | 5.62 | 5.62 | -0.18% | 7,037,601 |
| Dec 25, 2025 | 5.61 | 5.65 | 5.59 | 5.63 | 5.63 | - | 6,542,307 |
| Dec 24, 2025 | 5.60 | 5.64 | 5.56 | 5.63 | 5.63 | -0.53% | 10,310,398 |
| Dec 23, 2025 | 5.60 | 5.79 | 5.59 | 5.66 | 5.66 | 0.89% | 16,603,340 |
| Dec 22, 2025 | 5.66 | 5.67 | 5.61 | 5.61 | 5.61 | -0.71% | 9,204,090 |
| Dec 19, 2025 | 5.63 | 5.70 | 5.60 | 5.65 | 5.65 | 0.18% | 14,646,380 |
| Dec 18, 2025 | 5.54 | 5.65 | 5.52 | 5.64 | 5.64 | 1.81% | 13,124,660 |
| Dec 17, 2025 | 5.54 | 5.56 | 5.47 | 5.54 | 5.54 | 0.18% | 8,423,627 |
| Dec 16, 2025 | 5.59 | 5.59 | 5.50 | 5.53 | 5.53 | -1.07% | 7,994,637 |
| Dec 15, 2025 | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | - | 7,463,133 |
| Dec 12, 2025 | 5.59 | 5.62 | 5.56 | 5.59 | 5.59 | - | 7,748,945 |
| Dec 11, 2025 | 5.68 | 5.68 | 5.58 | 5.59 | 5.59 | -1.24% | 9,500,328 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | -0.70% | 11,838,030 |
| Dec 9, 2025 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | -1.72% | 19,763,880 |
| Dec 8, 2025 | 5.85 | 5.88 | 5.79 | 5.80 | 5.80 | -0.85% | 15,221,600 |
| Dec 5, 2025 | 5.84 | 5.86 | 5.78 | 5.85 | 5.85 | 0.17% | 10,019,962 |
| Dec 4, 2025 | 5.89 | 5.89 | 5.80 | 5.84 | 5.84 | -0.68% | 8,891,400 |
| Dec 3, 2025 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | 0.17% | 13,989,770 |
| Dec 2, 2025 | 5.86 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 8,619,684 |
| Dec 1, 2025 | 5.81 | 5.87 | 5.79 | 5.86 | 5.86 | 1.03% | 10,544,270 |
| Nov 28, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 9,398,013 |