Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China
· Delayed Price · Currency is CNY 5.28
0.00 (0.00%)
At close: Mar 10, 2026
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.10 | 5.31 | 5.10 | 5.28 | - | - | 11,550,518 |
| Mar 9, 2026 | 5.17 | 5.35 | 5.15 | 5.28 | 5.28 | 1.54% | 20,601,710 |
| Mar 6, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.20 | 1.76% | 13,612,410 |
| Mar 5, 2026 | 5.16 | 5.17 | 5.10 | 5.11 | 5.11 | -0.20% | 10,425,230 |
| Mar 4, 2026 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -1.35% | 14,977,230 |
| Mar 3, 2026 | 5.25 | 5.33 | 5.17 | 5.19 | 5.19 | -1.33% | 17,147,950 |
| Mar 2, 2026 | 5.20 | 5.31 | 5.11 | 5.26 | 5.26 | 0.57% | 24,812,817 |
| Feb 27, 2026 | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | 0.58% | 9,157,953 |
| Feb 26, 2026 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | -0.38% | 9,183,970 |
| Feb 25, 2026 | 5.15 | 5.25 | 5.14 | 5.22 | 5.22 | 1.56% | 13,170,050 |
| Feb 24, 2026 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | 0.19% | 10,245,040 |
| Feb 13, 2026 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -1.35% | 12,627,310 |
| Feb 12, 2026 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.95% | 8,625,818 |
| Feb 11, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | - | 7,645,587 |
| Feb 10, 2026 | 5.26 | 5.32 | 5.23 | 5.25 | 5.25 | -0.19% | 11,298,140 |
| Feb 9, 2026 | 5.29 | 5.30 | 5.25 | 5.26 | 5.26 | - | 10,531,550 |
| Feb 6, 2026 | 5.25 | 5.34 | 5.25 | 5.26 | 5.26 | 0.19% | 15,225,160 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.22 | 5.25 | 5.25 | -0.19% | 8,356,996 |
| Feb 4, 2026 | 5.19 | 5.27 | 5.17 | 5.26 | 5.26 | 1.15% | 12,467,396 |
| Feb 3, 2026 | 5.19 | 5.21 | 5.14 | 5.20 | 5.20 | 0.97% | 13,068,081 |
| Feb 2, 2026 | 5.27 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 18,277,860 |
| Jan 30, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | -0.38% | 17,545,070 |
| Jan 29, 2026 | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | -1.48% | 20,428,992 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.39 | 5.40 | 5.40 | -2.17% | 20,094,130 |
| Jan 27, 2026 | 5.57 | 5.59 | 5.34 | 5.52 | 5.52 | -0.36% | 30,363,330 |
| Jan 26, 2026 | 5.44 | 5.59 | 5.42 | 5.54 | 5.54 | 2.97% | 39,945,880 |
| Jan 23, 2026 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.94% | 14,605,560 |
| Jan 22, 2026 | 5.32 | 5.33 | 5.29 | 5.33 | 5.33 | 0.38% | 11,110,260 |
| Jan 21, 2026 | 5.30 | 5.36 | 5.26 | 5.31 | 5.31 | 0.19% | 12,803,600 |
| Jan 20, 2026 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 10,736,020 |
| Jan 19, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.57% | 10,016,190 |
| Jan 16, 2026 | 5.37 | 5.37 | 5.23 | 5.26 | 5.26 | -1.50% | 13,440,166 |
| Jan 15, 2026 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | -0.37% | 12,476,730 |
| Jan 14, 2026 | 5.41 | 5.47 | 5.32 | 5.36 | 5.36 | -1.11% | 19,116,660 |
| Jan 13, 2026 | 5.41 | 5.49 | 5.39 | 5.42 | 5.42 | 0.37% | 19,489,120 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.56% | 15,522,500 |
| Jan 9, 2026 | 5.34 | 5.38 | 5.31 | 5.37 | 5.37 | 0.37% | 14,305,160 |
| Jan 8, 2026 | 5.32 | 5.36 | 5.30 | 5.35 | 5.35 | 0.75% | 10,824,170 |
| Jan 7, 2026 | 5.31 | 5.34 | 5.30 | 5.31 | 5.31 | -0.19% | 11,082,900 |
| Jan 6, 2026 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | 0.38% | 10,128,875 |
| Jan 5, 2026 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 1.53% | 10,400,560 |
| Dec 31, 2025 | 5.25 | 5.27 | 5.20 | 5.22 | 5.22 | -0.38% | 8,792,046 |
| Dec 30, 2025 | 5.25 | 5.28 | 5.20 | 5.24 | 5.24 | -0.19% | 7,346,355 |
| Dec 29, 2025 | 5.32 | 5.34 | 5.25 | 5.25 | 5.25 | -1.69% | 9,732,996 |
| Dec 26, 2025 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | -0.19% | 7,857,087 |
| Dec 25, 2025 | 5.32 | 5.36 | 5.28 | 5.35 | 5.35 | 0.56% | 7,243,259 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | - | 8,353,024 |
| Dec 23, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | -0.19% | 8,487,347 |
| Dec 22, 2025 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | -0.74% | 8,743,780 |
| Dec 19, 2025 | 5.32 | 5.39 | 5.27 | 5.37 | 5.37 | 0.94% | 10,870,620 |
| Dec 18, 2025 | 5.24 | 5.32 | 5.23 | 5.32 | 5.32 | 0.95% | 11,053,710 |
| Dec 17, 2025 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | 1.35% | 11,067,190 |
| Dec 16, 2025 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 11,682,020 |
| Dec 15, 2025 | 5.32 | 5.37 | 5.26 | 5.27 | 5.27 | -1.31% | 16,014,110 |
| Dec 12, 2025 | 5.39 | 5.40 | 5.29 | 5.34 | 5.34 | -0.74% | 12,681,720 |
| Dec 11, 2025 | 5.46 | 5.47 | 5.37 | 5.38 | 5.38 | -1.28% | 12,132,200 |
| Dec 10, 2025 | 5.44 | 5.45 | 5.37 | 5.45 | 5.45 | 0.18% | 14,620,790 |
| Dec 9, 2025 | 5.56 | 5.59 | 5.43 | 5.44 | 5.44 | -2.33% | 16,193,910 |
| Dec 8, 2025 | 5.66 | 5.72 | 5.56 | 5.57 | 5.57 | -1.59% | 14,543,290 |
| Dec 5, 2025 | 5.71 | 5.72 | 5.57 | 5.66 | 5.66 | -0.70% | 14,331,800 |
| Dec 4, 2025 | 5.77 | 5.77 | 5.68 | 5.70 | 5.70 | -1.21% | 13,145,990 |
| Dec 3, 2025 | 5.71 | 5.82 | 5.69 | 5.77 | 5.77 | 1.05% | 18,256,770 |
| Dec 2, 2025 | 5.74 | 5.78 | 5.66 | 5.71 | 5.71 | -0.17% | 11,262,360 |
| Dec 1, 2025 | 5.57 | 5.77 | 5.56 | 5.72 | 5.72 | 2.33% | 17,361,900 |
| Nov 28, 2025 | 5.65 | 5.65 | 5.56 | 5.59 | 5.59 | -1.24% | 10,503,920 |
| Nov 27, 2025 | 5.62 | 5.68 | 5.52 | 5.66 | 5.66 | 0.89% | 16,664,440 |
| Nov 26, 2025 | 5.56 | 5.74 | 5.54 | 5.61 | 5.61 | 0.72% | 18,864,107 |
| Nov 25, 2025 | 5.47 | 5.62 | 5.42 | 5.57 | 5.57 | 2.58% | 16,149,390 |
| Nov 24, 2025 | 5.41 | 5.48 | 5.40 | 5.43 | 5.43 | 0.93% | 12,383,120 |
| Nov 21, 2025 | 5.60 | 5.64 | 5.35 | 5.38 | 5.38 | -3.93% | 20,241,920 |
| Nov 20, 2025 | 5.63 | 5.67 | 5.57 | 5.60 | 5.60 | -0.53% | 9,992,334 |
| Nov 19, 2025 | 5.70 | 5.74 | 5.60 | 5.63 | 5.63 | -1.23% | 14,718,070 |
| Nov 18, 2025 | 5.76 | 5.83 | 5.66 | 5.70 | 5.70 | -1.21% | 14,000,360 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.73 | 5.77 | 5.77 | -1.54% | 16,866,570 |
| Nov 14, 2025 | 5.82 | 5.93 | 5.80 | 5.86 | 5.86 | - | 21,990,890 |
| Nov 13, 2025 | 5.75 | 5.88 | 5.70 | 5.86 | 5.86 | 1.74% | 25,571,250 |
| Nov 12, 2025 | 5.76 | 5.80 | 5.73 | 5.76 | 5.76 | 0.17% | 18,265,830 |
| Nov 11, 2025 | 5.69 | 5.77 | 5.64 | 5.75 | 5.75 | 1.05% | 17,552,780 |
| Nov 10, 2025 | 5.66 | 5.70 | 5.63 | 5.69 | 5.69 | 1.07% | 14,968,130 |
| Nov 7, 2025 | 5.57 | 5.65 | 5.55 | 5.63 | 5.63 | 1.26% | 11,568,160 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.55 | 5.56 | 5.56 | -1.07% | 11,243,200 |
| Nov 5, 2025 | 5.58 | 5.65 | 5.56 | 5.62 | 5.62 | 0.18% | 9,933,732 |
| Nov 4, 2025 | 5.64 | 5.66 | 5.59 | 5.61 | 5.61 | -0.71% | 11,414,640 |
| Nov 3, 2025 | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | 1.80% | 14,302,160 |
| Oct 31, 2025 | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | 1.46% | 11,621,370 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.46 | 5.47 | 5.47 | -1.08% | 10,255,670 |
| Oct 29, 2025 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | -0.72% | 11,799,810 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | -1.59% | 15,284,180 |
| Oct 27, 2025 | 5.66 | 5.69 | 5.58 | 5.66 | 5.66 | - | 16,196,090 |
| Oct 24, 2025 | 5.77 | 5.78 | 5.64 | 5.66 | 5.66 | -1.74% | 16,050,840 |
| Oct 23, 2025 | 5.75 | 5.80 | 5.69 | 5.76 | 5.76 | -0.17% | 15,120,850 |
| Oct 22, 2025 | 5.68 | 5.81 | 5.65 | 5.77 | 5.77 | 1.58% | 25,043,240 |
| Oct 21, 2025 | 5.62 | 5.71 | 5.61 | 5.68 | 5.68 | 0.71% | 14,388,240 |
| Oct 20, 2025 | 5.61 | 5.65 | 5.53 | 5.64 | 5.64 | 0.71% | 13,515,870 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.59 | 5.60 | 5.60 | -0.36% | 16,938,760 |
| Oct 16, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 0.36% | 14,224,920 |
| Oct 15, 2025 | 5.47 | 5.66 | 5.45 | 5.60 | 5.60 | 2.38% | 22,452,880 |
| Oct 14, 2025 | 5.47 | 5.50 | 5.44 | 5.47 | 5.47 | 0.37% | 11,335,790 |
| Oct 13, 2025 | 5.40 | 5.46 | 5.33 | 5.45 | 5.45 | -0.73% | 11,680,910 |
| Oct 10, 2025 | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | 0.37% | 12,117,180 |