Skip to main content
Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (SHA:603707)
China flag China · Delayed Price · Currency is CNY
9.44
+0.01 (0.11%)
Apr 29, 2026, 3:00 PM CST

SHA:603707 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.439.499.409.449.440.11%8,911,702
Apr 28, 20269.359.479.359.439.430.53%6,364,033
Apr 27, 20269.329.439.259.389.380.75%6,454,942
Apr 24, 20269.359.399.279.319.31-0.64%6,725,067
Apr 23, 20269.439.459.369.379.37-0.64%6,624,768
Apr 22, 20269.409.459.379.439.430.21%6,228,627
Apr 21, 20269.449.599.399.419.41-0.53%7,731,082
Apr 20, 20269.519.549.409.469.46-0.53%8,059,616
Apr 17, 20269.709.709.479.519.51-2.16%14,284,372
Apr 16, 20269.839.859.679.729.72-1.12%11,287,178
Apr 15, 20269.759.939.659.839.831.55%15,303,893
Apr 14, 20269.739.779.519.689.68-0.31%13,332,090
Apr 13, 20269.919.919.699.719.71-2.51%14,654,500
Apr 10, 20269.8510.079.799.969.961.94%17,804,070
Apr 9, 20269.8410.009.759.779.77-1.41%10,972,290
Apr 8, 20269.799.939.729.919.912.48%15,355,050
Apr 7, 20269.739.809.529.679.67-8,572,647
Apr 3, 20269.869.899.659.679.67-2.81%12,082,400
Apr 2, 20269.9510.039.869.959.95-0.10%11,599,320
Apr 1, 20269.869.969.759.969.961.74%15,045,710
Mar 31, 20269.779.889.759.799.79-0.31%10,645,280
Mar 30, 20269.649.829.619.829.821.34%10,021,260
Mar 27, 20269.359.719.309.699.692.76%12,698,960
Mar 26, 20269.699.879.389.439.43-2.18%12,959,230
Mar 25, 20269.409.659.379.649.643.21%10,818,853
Mar 24, 20269.309.349.119.349.342.30%9,300,980
Mar 23, 20269.729.739.039.139.13-7.03%23,792,570
Mar 20, 20269.859.939.829.829.82-0.10%10,377,850
Mar 19, 20269.859.969.809.839.83-1.11%9,845,306
Mar 18, 20269.9210.019.859.949.940.20%7,035,087
Mar 17, 202610.0510.129.929.929.92-1.29%11,186,748
Mar 16, 20269.8110.179.8110.0510.052.13%19,990,420
Mar 13, 20269.859.999.809.849.84-0.10%10,893,039
Mar 12, 20269.869.889.799.859.85-0.10%7,700,300
Mar 11, 20269.839.909.799.869.860.20%7,781,357
Mar 10, 20269.719.879.719.849.841.55%10,856,889
Mar 9, 20269.629.739.589.699.69-12,224,631
Mar 6, 20269.419.749.409.699.692.98%16,195,010
Mar 5, 20269.409.639.319.419.411.18%12,448,240
Mar 4, 20269.439.499.299.309.30-1.90%11,744,100
Mar 3, 20269.649.779.429.489.48-1.66%14,237,356
Mar 2, 20269.839.879.619.649.64-2.63%13,368,540
Feb 27, 20269.929.949.809.909.90-0.30%11,224,310
Feb 26, 20269.9810.059.909.939.93-0.80%10,344,156
Feb 25, 202610.0010.059.9610.0110.010.20%12,699,510
Feb 24, 20269.9410.029.769.999.991.63%17,071,640
Feb 13, 20269.879.969.809.839.83-0.41%9,594,446
Feb 12, 20269.959.959.859.879.87-0.80%9,248,666
Feb 11, 202610.0310.049.949.959.95-0.90%9,623,185
Feb 10, 202610.0110.069.9310.0410.040.50%13,559,180
Feb 9, 20269.7910.039.729.999.992.25%24,710,200
Feb 6, 20269.779.909.689.779.770.10%16,379,720
Feb 5, 20269.619.869.579.769.761.67%22,094,657
Feb 4, 20269.659.679.569.609.60-0.72%13,653,150
Feb 3, 20269.319.759.309.679.674.20%21,291,570
Feb 2, 20269.439.639.259.289.28-2.01%13,548,800
Jan 30, 20269.679.729.469.479.47-1.87%12,294,390
Jan 29, 20269.549.699.499.659.651.47%12,157,390
Jan 28, 20269.649.689.489.519.51-1.14%9,961,759
Jan 27, 20269.729.759.519.629.62-0.93%12,455,750
Jan 26, 20269.759.799.609.719.71-0.10%14,713,770
Jan 23, 20269.579.749.579.729.721.57%13,673,420
Jan 22, 20269.499.599.489.579.570.74%8,858,027
Jan 21, 20269.469.569.459.509.500.11%10,092,230
Jan 20, 20269.469.549.449.499.490.11%6,623,479
Jan 19, 20269.429.509.399.489.480.74%8,816,565
Jan 16, 20269.579.599.389.419.41-0.95%10,302,630
Jan 15, 20269.499.549.459.509.50-0.11%10,099,910
Jan 14, 20269.569.699.409.519.51-0.83%19,594,250
Jan 13, 20269.609.739.559.599.59-0.10%15,883,765
Jan 12, 20269.599.629.539.609.600.31%11,841,540
Jan 9, 20269.409.599.359.579.571.81%13,588,350
Jan 8, 20269.459.509.369.409.400.32%11,839,160
Jan 7, 20269.359.419.299.379.370.43%11,742,706
Jan 6, 20269.259.339.239.339.330.97%10,266,610
Jan 5, 20269.029.259.019.249.242.33%13,822,450
Dec 31, 20259.099.119.009.039.03-0.66%8,879,671
Dec 30, 20259.079.119.039.099.090.11%6,118,996
Dec 29, 20259.199.219.079.089.08-1.41%10,230,510
Dec 26, 20259.239.259.169.219.21-0.32%6,509,612
Dec 25, 20259.319.329.249.249.24-0.54%8,664,370
Dec 24, 20259.279.309.199.299.290.54%5,266,761
Dec 23, 20259.349.419.219.249.24-0.86%7,503,391
Dec 22, 20259.359.389.319.329.32-0.32%6,090,600
Dec 19, 20259.279.429.269.359.350.97%8,768,236
Dec 18, 20259.169.329.159.269.260.54%7,883,992
Dec 17, 20259.059.229.059.219.211.32%8,813,109
Dec 16, 20259.189.199.069.099.09-0.98%8,586,226
Dec 15, 20259.189.269.129.189.180.11%8,844,305
Dec 12, 20259.259.279.109.179.17-1.08%13,019,270
Dec 11, 20259.409.429.259.279.27-1.38%10,371,101
Dec 10, 20259.459.469.319.409.40-0.63%10,475,073
Dec 9, 20259.589.609.469.469.46-1.46%10,112,220
Dec 8, 20259.639.649.589.609.60-8,754,383
Dec 5, 20259.609.629.469.609.60-0.21%13,322,165
Dec 4, 20259.599.649.559.629.620.42%7,536,723
Dec 3, 20259.679.709.549.589.58-1.03%9,904,827
Dec 2, 20259.759.759.659.689.68-0.51%7,360,484
Dec 1, 20259.699.759.659.739.730.41%9,240,419
Nov 28, 20259.779.799.639.699.69-0.62%12,426,520