Newland Pharmaceutical Co., Ltd. (SHE:301277)
China
· Delayed Price · Currency is CNY 12.31
-0.08 (-0.65%)
Mar 9, 2026, 4:00 PM EDT
Newland Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.24 | 12.42 | 12.22 | 12.31 | 12.31 | -0.65% | 2,139,737 |
| Mar 6, 2026 | 12.04 | 12.42 | 12.00 | 12.39 | 12.39 | 3.16% | 3,074,569 |
| Mar 5, 2026 | 11.94 | 12.14 | 11.93 | 12.01 | 12.01 | 1.09% | 1,317,910 |
| Mar 4, 2026 | 12.00 | 12.06 | 11.84 | 11.88 | 11.88 | -1.00% | 2,095,892 |
| Mar 3, 2026 | 12.40 | 12.41 | 12.00 | 12.00 | 12.00 | -1.88% | 2,702,342 |
| Mar 2, 2026 | 12.63 | 12.69 | 12.21 | 12.23 | 12.23 | -4.53% | 4,070,256 |
| Feb 27, 2026 | 12.70 | 12.85 | 12.70 | 12.81 | 12.81 | 1.03% | 1,964,175 |
| Feb 26, 2026 | 12.82 | 12.84 | 12.67 | 12.68 | 12.68 | -0.70% | 1,693,597 |
| Feb 25, 2026 | 12.63 | 12.83 | 12.63 | 12.77 | 12.77 | 1.03% | 1,912,180 |
| Feb 24, 2026 | 12.52 | 12.69 | 12.50 | 12.64 | 12.64 | 1.36% | 1,820,180 |
| Feb 13, 2026 | 12.46 | 12.61 | 12.46 | 12.47 | 12.47 | -0.16% | 1,582,640 |
| Feb 12, 2026 | 12.77 | 12.77 | 12.47 | 12.49 | 12.49 | -2.12% | 2,805,416 |
| Feb 11, 2026 | 12.84 | 12.89 | 12.76 | 12.76 | 12.76 | -0.62% | 1,569,818 |
| Feb 10, 2026 | 12.86 | 12.87 | 12.74 | 12.84 | 12.84 | 0.47% | 2,605,240 |
| Feb 9, 2026 | 12.80 | 12.86 | 12.72 | 12.78 | 12.78 | 0.16% | 2,396,200 |
| Feb 6, 2026 | 12.71 | 12.88 | 12.71 | 12.76 | 12.76 | - | 2,263,816 |
| Feb 5, 2026 | 12.71 | 12.89 | 12.69 | 12.76 | 12.76 | 0.24% | 2,092,086 |
| Feb 4, 2026 | 12.70 | 12.83 | 12.63 | 12.73 | 12.73 | -0.16% | 1,731,497 |
| Feb 3, 2026 | 12.63 | 12.77 | 12.52 | 12.75 | 12.75 | 2.00% | 1,700,009 |
| Feb 2, 2026 | 12.56 | 12.79 | 12.50 | 12.50 | 12.50 | -1.42% | 2,428,747 |
| Jan 30, 2026 | 12.53 | 12.77 | 12.47 | 12.68 | 12.68 | 1.28% | 3,071,374 |
| Jan 29, 2026 | 12.66 | 12.66 | 12.44 | 12.52 | 12.52 | -0.24% | 2,394,192 |
| Jan 28, 2026 | 12.78 | 12.83 | 12.52 | 12.55 | 12.55 | -2.41% | 3,279,670 |
| Jan 27, 2026 | 13.03 | 13.08 | 12.61 | 12.86 | 12.86 | -1.76% | 3,812,118 |
| Jan 26, 2026 | 12.96 | 13.18 | 12.77 | 13.09 | 13.09 | 1.39% | 5,259,176 |
| Jan 23, 2026 | 12.86 | 12.96 | 12.78 | 12.91 | 12.91 | 0.94% | 2,762,343 |
| Jan 22, 2026 | 12.77 | 12.84 | 12.68 | 12.79 | 12.79 | 0.24% | 2,648,088 |
| Jan 21, 2026 | 12.67 | 12.83 | 12.62 | 12.76 | 12.76 | 0.39% | 2,802,180 |
| Jan 20, 2026 | 12.63 | 12.82 | 12.57 | 12.71 | 12.71 | 0.95% | 2,716,032 |
| Jan 19, 2026 | 12.51 | 12.66 | 12.47 | 12.59 | 12.59 | 0.48% | 2,135,079 |
| Jan 16, 2026 | 12.78 | 12.82 | 12.52 | 12.53 | 12.53 | -1.49% | 3,560,473 |
| Jan 15, 2026 | 12.72 | 12.86 | 12.63 | 12.72 | 12.72 | -0.78% | 3,604,035 |
| Jan 14, 2026 | 12.92 | 13.06 | 12.70 | 12.82 | 12.82 | -0.70% | 8,294,820 |
| Jan 13, 2026 | 12.45 | 13.28 | 12.44 | 12.91 | 12.91 | 3.78% | 12,286,840 |
| Jan 12, 2026 | 12.36 | 12.45 | 12.26 | 12.44 | 12.44 | 0.97% | 3,313,284 |
| Jan 9, 2026 | 12.19 | 12.32 | 12.10 | 12.32 | 12.32 | 1.07% | 3,177,126 |
| Jan 8, 2026 | 12.10 | 12.25 | 12.10 | 12.19 | 12.19 | 0.33% | 2,514,706 |
| Jan 7, 2026 | 12.07 | 12.19 | 12.03 | 12.15 | 12.15 | 0.58% | 2,329,258 |
| Jan 6, 2026 | 12.14 | 12.14 | 11.98 | 12.08 | 12.08 | - | 2,269,956 |
| Jan 5, 2026 | 11.76 | 12.12 | 11.75 | 12.08 | 12.08 | 2.46% | 3,169,732 |
| Dec 31, 2025 | 11.72 | 11.79 | 11.62 | 11.79 | 11.79 | 0.77% | 1,383,884 |
| Dec 30, 2025 | 11.75 | 11.80 | 11.67 | 11.70 | 11.70 | -0.51% | 1,520,875 |
| Dec 29, 2025 | 11.83 | 11.84 | 11.74 | 11.76 | 11.76 | -0.59% | 1,406,412 |
| Dec 26, 2025 | 11.94 | 11.98 | 11.81 | 11.83 | 11.83 | -0.84% | 1,482,598 |
| Dec 25, 2025 | 11.98 | 11.98 | 11.88 | 11.93 | 11.93 | 0.34% | 1,578,770 |
| Dec 24, 2025 | 11.74 | 11.91 | 11.74 | 11.89 | 11.89 | 0.85% | 1,309,154 |
| Dec 23, 2025 | 11.96 | 12.00 | 11.78 | 11.79 | 11.79 | -1.34% | 1,785,733 |
| Dec 22, 2025 | 11.94 | 12.03 | 11.90 | 11.95 | 11.95 | - | 1,386,000 |
| Dec 19, 2025 | 11.88 | 11.97 | 11.80 | 11.95 | 11.95 | 0.59% | 1,502,270 |
| Dec 18, 2025 | 11.74 | 11.98 | 11.70 | 11.88 | 11.88 | 1.54% | 1,869,542 |
| Dec 17, 2025 | 11.70 | 11.72 | 11.52 | 11.70 | 11.70 | - | 1,906,360 |
| Dec 16, 2025 | 11.83 | 11.85 | 11.67 | 11.70 | 11.70 | -1.10% | 1,577,123 |
| Dec 15, 2025 | 11.76 | 11.93 | 11.72 | 11.83 | 11.83 | - | 1,220,716 |
| Dec 12, 2025 | 11.83 | 11.97 | 11.73 | 11.83 | 11.83 | 0.08% | 1,967,880 |
| Dec 11, 2025 | 12.13 | 12.13 | 11.80 | 11.82 | 11.82 | -2.39% | 2,563,376 |
| Dec 10, 2025 | 12.16 | 12.16 | 12.01 | 12.11 | 12.11 | - | 1,569,697 |
| Dec 9, 2025 | 12.35 | 12.41 | 12.10 | 12.11 | 12.11 | -1.46% | 2,219,896 |
| Dec 8, 2025 | 12.31 | 12.35 | 12.25 | 12.29 | 12.29 | 0.24% | 1,759,762 |
| Dec 5, 2025 | 12.25 | 12.29 | 12.02 | 12.26 | 12.26 | 0.16% | 2,318,300 |
| Dec 4, 2025 | 12.42 | 12.49 | 12.24 | 12.24 | 12.24 | -1.92% | 2,352,483 |
| Dec 3, 2025 | 12.45 | 12.55 | 12.38 | 12.48 | 12.48 | 0.32% | 2,055,232 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.37 | 12.44 | 12.44 | -1.03% | 1,382,043 |
| Dec 1, 2025 | 12.46 | 12.59 | 12.40 | 12.57 | 12.57 | 0.96% | 1,968,325 |
| Nov 28, 2025 | 12.56 | 12.59 | 12.35 | 12.45 | 12.45 | -1.27% | 2,495,173 |
| Nov 27, 2025 | 12.41 | 12.65 | 12.30 | 12.61 | 12.61 | 1.20% | 2,736,845 |
| Nov 26, 2025 | 12.59 | 12.95 | 12.44 | 12.46 | 12.46 | -0.32% | 4,456,096 |
| Nov 25, 2025 | 12.32 | 12.69 | 12.28 | 12.50 | 12.50 | 1.63% | 3,162,255 |
| Nov 24, 2025 | 12.16 | 12.42 | 12.16 | 12.30 | 12.30 | 1.15% | 2,133,036 |
| Nov 21, 2025 | 12.72 | 12.81 | 12.10 | 12.16 | 12.16 | -4.55% | 3,934,887 |
| Nov 20, 2025 | 12.95 | 13.05 | 12.68 | 12.74 | 12.74 | -1.62% | 3,519,314 |
| Nov 19, 2025 | 13.34 | 13.38 | 12.95 | 12.95 | 12.95 | -3.65% | 5,457,689 |
| Nov 18, 2025 | 13.30 | 13.70 | 13.25 | 13.44 | 13.44 | 1.05% | 7,279,932 |
| Nov 17, 2025 | 13.59 | 13.60 | 13.20 | 13.30 | 13.30 | -2.42% | 7,214,844 |
| Nov 14, 2025 | 13.13 | 13.84 | 13.10 | 13.63 | 13.63 | 2.87% | 13,291,220 |
| Nov 13, 2025 | 13.31 | 13.36 | 13.07 | 13.25 | 13.25 | -0.15% | 3,520,226 |
| Nov 12, 2025 | 13.19 | 13.39 | 13.15 | 13.27 | 13.27 | 0.61% | 4,647,886 |
| Nov 11, 2025 | 13.22 | 13.27 | 13.01 | 13.19 | 13.19 | 0.23% | 3,307,430 |
| Nov 10, 2025 | 12.90 | 13.25 | 12.89 | 13.16 | 13.16 | 2.02% | 3,997,115 |
| Nov 7, 2025 | 12.95 | 13.06 | 12.89 | 12.90 | 12.90 | -0.31% | 2,676,004 |
| Nov 6, 2025 | 13.10 | 13.15 | 12.94 | 12.94 | 12.94 | -1.67% | 3,004,240 |
| Nov 5, 2025 | 13.10 | 13.25 | 13.06 | 13.16 | 13.16 | 0.08% | 2,344,550 |
| Nov 4, 2025 | 13.34 | 13.37 | 13.05 | 13.15 | 13.15 | -0.98% | 3,307,878 |
| Nov 3, 2025 | 13.26 | 13.30 | 13.11 | 13.28 | 13.28 | 0.68% | 3,190,428 |
| Oct 31, 2025 | 12.84 | 13.23 | 12.74 | 13.19 | 13.19 | 3.29% | 4,300,262 |
| Oct 30, 2025 | 13.05 | 13.07 | 12.76 | 12.77 | 12.77 | -2.67% | 3,405,206 |
| Oct 29, 2025 | 13.14 | 13.20 | 12.94 | 13.12 | 13.12 | - | 3,267,310 |
| Oct 28, 2025 | 13.18 | 13.24 | 13.11 | 13.12 | 13.12 | -0.38% | 2,290,651 |
| Oct 27, 2025 | 13.30 | 13.36 | 13.13 | 13.17 | 13.17 | -0.68% | 3,249,011 |
| Oct 24, 2025 | 13.24 | 13.30 | 13.11 | 13.26 | 13.26 | 0.15% | 2,826,618 |
| Oct 23, 2025 | 13.45 | 13.58 | 13.12 | 13.24 | 13.24 | -2.36% | 5,037,533 |
| Oct 22, 2025 | 13.29 | 13.82 | 13.21 | 13.56 | 13.56 | 1.04% | 6,139,510 |
| Oct 21, 2025 | 13.23 | 13.55 | 13.13 | 13.42 | 13.42 | 1.44% | 3,537,098 |
| Oct 20, 2025 | 12.99 | 13.24 | 12.99 | 13.23 | 13.23 | 1.93% | 2,659,534 |
| Oct 17, 2025 | 13.14 | 13.30 | 12.96 | 12.98 | 12.98 | -1.44% | 2,764,278 |
| Oct 16, 2025 | 13.36 | 13.42 | 13.16 | 13.17 | 13.17 | -1.50% | 3,625,740 |
| Oct 15, 2025 | 13.18 | 13.38 | 13.06 | 13.37 | 13.37 | 1.75% | 4,538,143 |
| Oct 14, 2025 | 13.09 | 13.18 | 13.00 | 13.14 | 13.14 | 0.54% | 3,609,526 |
| Oct 13, 2025 | 12.84 | 13.07 | 12.52 | 13.07 | 13.07 | - | 3,221,536 |
| Oct 10, 2025 | 12.76 | 13.11 | 12.75 | 13.07 | 13.07 | 2.11% | 4,567,768 |
| Oct 9, 2025 | 12.88 | 12.90 | 12.71 | 12.80 | 12.80 | -0.39% | 2,868,616 |