Northeast Pharmaceutical Group Co., Ltd. (SHE:000597)
China
· Delayed Price · Currency is CNY 4.960
+0.010 (0.20%)
Apr 29, 2026, 3:04 PM CST
SHE:000597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 13,129,200 |
| Apr 28, 2026 | 4.99 | 5.04 | 4.92 | 4.95 | 4.95 | -0.80% | 13,488,910 |
| Apr 27, 2026 | 5.00 | 5.02 | 4.91 | 4.99 | 4.99 | -0.60% | 14,484,240 |
| Apr 24, 2026 | 5.06 | 5.07 | 4.99 | 5.02 | 5.02 | -1.18% | 14,376,650 |
| Apr 23, 2026 | 5.11 | 5.12 | 5.05 | 5.08 | 5.08 | -0.78% | 12,378,240 |
| Apr 22, 2026 | 5.15 | 5.16 | 5.08 | 5.12 | 5.12 | -1.16% | 11,846,250 |
| Apr 21, 2026 | 5.26 | 5.30 | 5.13 | 5.18 | 5.18 | -1.15% | 17,557,540 |
| Apr 20, 2026 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | -1.87% | 14,506,590 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.24 | 5.34 | 5.34 | -2.20% | 24,796,300 |
| Apr 16, 2026 | 5.44 | 5.54 | 5.41 | 5.46 | 5.46 | -0.55% | 22,909,200 |
| Apr 15, 2026 | 5.35 | 5.51 | 5.24 | 5.49 | 5.49 | 3.00% | 37,275,970 |
| Apr 14, 2026 | 5.31 | 5.35 | 5.20 | 5.33 | 5.33 | 0.76% | 16,613,820 |
| Apr 13, 2026 | 5.34 | 5.37 | 5.23 | 5.29 | 5.29 | -1.49% | 18,242,780 |
| Apr 10, 2026 | 5.33 | 5.43 | 5.28 | 5.37 | 5.37 | 0.94% | 21,214,310 |
| Apr 9, 2026 | 5.39 | 5.52 | 5.29 | 5.32 | 5.32 | -2.03% | 28,637,600 |
| Apr 8, 2026 | 5.55 | 5.73 | 5.35 | 5.43 | 5.43 | -1.27% | 40,350,700 |
| Apr 7, 2026 | 5.31 | 5.54 | 5.22 | 5.50 | 5.50 | 3.38% | 30,460,510 |
| Apr 3, 2026 | 5.40 | 5.45 | 5.27 | 5.32 | 5.32 | -3.10% | 25,768,568 |
| Apr 2, 2026 | 5.49 | 5.57 | 5.46 | 5.49 | 5.49 | -0.36% | 37,073,580 |
| Apr 1, 2026 | 5.37 | 5.52 | 5.30 | 5.51 | 5.51 | 3.38% | 38,024,870 |
| Mar 31, 2026 | 5.30 | 5.39 | 5.26 | 5.33 | 5.33 | 0.38% | 21,200,040 |
| Mar 30, 2026 | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | 1.72% | 20,208,090 |
| Mar 27, 2026 | 4.99 | 5.23 | 4.98 | 5.22 | 5.22 | 3.98% | 21,186,621 |
| Mar 26, 2026 | 4.92 | 5.12 | 4.92 | 5.02 | 5.02 | 1.83% | 18,690,573 |
| Mar 25, 2026 | 4.89 | 4.98 | 4.86 | 4.93 | 4.93 | 1.02% | 11,598,580 |
| Mar 24, 2026 | 4.75 | 4.92 | 4.70 | 4.88 | 4.88 | 3.39% | 16,685,340 |
| Mar 23, 2026 | 5.03 | 5.07 | 4.65 | 4.72 | 4.72 | -7.45% | 29,945,586 |
| Mar 20, 2026 | 5.23 | 5.27 | 5.10 | 5.10 | 5.10 | -2.67% | 14,056,770 |
| Mar 19, 2026 | 5.31 | 5.33 | 5.18 | 5.24 | 5.24 | -1.69% | 13,496,200 |
| Mar 18, 2026 | 5.33 | 5.35 | 5.26 | 5.33 | 5.33 | - | 10,088,100 |
| Mar 17, 2026 | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | -0.19% | 13,647,480 |
| Mar 16, 2026 | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 11,339,030 |
| Mar 13, 2026 | 5.30 | 5.38 | 5.29 | 5.31 | 5.31 | 0.19% | 14,327,810 |
| Mar 12, 2026 | 5.29 | 5.34 | 5.26 | 5.30 | 5.30 | 0.19% | 13,281,080 |
| Mar 11, 2026 | 5.28 | 5.29 | 5.23 | 5.29 | 5.29 | 0.19% | 8,112,131 |
| Mar 10, 2026 | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | - | 12,385,610 |
| 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 |