Newland Pharmaceutical Co., Ltd. (SHE:301277)
China
· Delayed Price · Currency is CNY 11.53
0.00 (0.00%)
Apr 29, 2026, 4:00 PM EDT
Newland Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.46 | 11.68 | 11.44 | 11.53 | 11.33 | - | 1,943,941 |
| Apr 28, 2026 | 11.48 | 11.75 | 11.47 | 11.53 | 11.33 | -0.17% | 2,052,936 |
| Apr 27, 2026 | 11.40 | 11.60 | 11.25 | 11.55 | 11.35 | 0.79% | 2,134,694 |
| Apr 24, 2026 | 11.35 | 11.52 | 11.22 | 11.46 | 11.26 | 0.09% | 2,092,448 |
| Apr 23, 2026 | 11.73 | 11.73 | 11.40 | 11.45 | 11.25 | -2.39% | 2,476,856 |
| Apr 22, 2026 | 11.66 | 11.74 | 11.64 | 11.73 | 11.53 | 0.09% | 1,566,832 |
| Apr 21, 2026 | 11.90 | 11.99 | 11.66 | 11.72 | 11.52 | -1.35% | 2,101,228 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.83 | 11.88 | 11.67 | -0.59% | 1,932,556 |
| Apr 17, 2026 | 12.18 | 12.18 | 11.83 | 11.95 | 11.74 | -1.65% | 2,635,400 |
| Apr 16, 2026 | 12.12 | 12.17 | 11.90 | 12.15 | 11.94 | 0.16% | 2,597,328 |
| Apr 15, 2026 | 11.98 | 12.23 | 11.87 | 12.13 | 11.92 | 1.93% | 4,296,721 |
| Apr 14, 2026 | 11.91 | 11.91 | 11.72 | 11.90 | 11.69 | 0.59% | 3,014,648 |
| Apr 13, 2026 | 12.10 | 12.14 | 11.77 | 11.83 | 11.62 | -2.23% | 3,919,091 |
| Apr 10, 2026 | 11.99 | 12.21 | 11.83 | 12.10 | 11.89 | 1.34% | 4,140,394 |
| Apr 9, 2026 | 12.36 | 12.48 | 11.90 | 11.94 | 11.73 | -3.40% | 5,332,360 |
| Apr 8, 2026 | 12.34 | 12.53 | 12.23 | 12.36 | 12.15 | 1.06% | 4,286,114 |
| Apr 7, 2026 | 12.12 | 12.35 | 11.73 | 12.23 | 12.02 | 1.66% | 3,885,320 |
| Apr 3, 2026 | 12.31 | 12.41 | 12.00 | 12.03 | 11.82 | -2.91% | 4,001,808 |
| Apr 2, 2026 | 12.24 | 12.58 | 12.20 | 12.39 | 12.18 | 0.90% | 6,205,200 |
| Apr 1, 2026 | 11.85 | 12.34 | 11.80 | 12.28 | 12.07 | 4.24% | 5,201,306 |
| Mar 31, 2026 | 11.76 | 12.09 | 11.76 | 11.78 | 11.58 | -0.59% | 3,092,532 |
| Mar 30, 2026 | 11.61 | 11.90 | 11.56 | 11.85 | 11.64 | 0.94% | 3,976,339 |
| Mar 27, 2026 | 11.31 | 11.78 | 11.24 | 11.74 | 11.54 | 2.44% | 5,609,413 |
| Mar 26, 2026 | 11.45 | 12.15 | 11.30 | 11.46 | 11.26 | 0.79% | 6,602,839 |
| Mar 25, 2026 | 11.43 | 11.50 | 11.28 | 11.37 | 11.17 | -0.09% | 2,535,842 |
| Mar 24, 2026 | 11.07 | 11.38 | 10.98 | 11.38 | 11.18 | 4.79% | 4,321,288 |
| Mar 23, 2026 | 11.59 | 11.65 | 10.80 | 10.86 | 10.67 | -7.97% | 5,990,481 |
| Mar 20, 2026 | 12.18 | 12.32 | 11.79 | 11.80 | 11.60 | -2.72% | 3,045,258 |
| Mar 19, 2026 | 12.41 | 12.49 | 12.12 | 12.13 | 11.92 | -3.12% | 2,419,500 |
| Mar 18, 2026 | 12.24 | 12.52 | 12.18 | 12.52 | 12.30 | 2.37% | 2,554,340 |
| Mar 17, 2026 | 12.59 | 12.59 | 12.22 | 12.23 | 12.02 | -2.55% | 2,896,512 |
| Mar 16, 2026 | 12.42 | 12.60 | 12.39 | 12.55 | 12.33 | 1.29% | 2,056,668 |
| Mar 13, 2026 | 12.28 | 12.62 | 12.20 | 12.39 | 12.18 | 0.90% | 2,071,786 |
| Mar 12, 2026 | 12.40 | 12.44 | 12.27 | 12.28 | 12.07 | -1.05% | 1,116,298 |
| Mar 11, 2026 | 12.53 | 12.54 | 12.35 | 12.41 | 12.19 | -0.48% | 1,409,980 |
| Mar 10, 2026 | 12.39 | 12.51 | 12.32 | 12.47 | 12.25 | 1.30% | 2,016,862 |
| Mar 9, 2026 | 12.24 | 12.42 | 12.22 | 12.31 | 12.10 | -0.65% | 2,139,737 |
| Mar 6, 2026 | 12.04 | 12.42 | 12.00 | 12.39 | 12.18 | 3.16% | 3,074,569 |
| Mar 5, 2026 | 11.94 | 12.14 | 11.93 | 12.01 | 11.80 | 1.09% | 1,317,910 |
| Mar 4, 2026 | 12.00 | 12.06 | 11.84 | 11.88 | 11.67 | -1.00% | 2,095,892 |
| Mar 3, 2026 | 12.40 | 12.41 | 12.00 | 12.00 | 11.79 | -1.88% | 2,702,342 |
| Mar 2, 2026 | 12.63 | 12.69 | 12.21 | 12.23 | 12.02 | -4.53% | 4,070,256 |
| Feb 27, 2026 | 12.70 | 12.85 | 12.70 | 12.81 | 12.59 | 1.03% | 1,964,175 |
| Feb 26, 2026 | 12.82 | 12.84 | 12.67 | 12.68 | 12.46 | -0.70% | 1,693,597 |
| Feb 25, 2026 | 12.63 | 12.83 | 12.63 | 12.77 | 12.55 | 1.03% | 1,912,180 |
| Feb 24, 2026 | 12.52 | 12.69 | 12.50 | 12.64 | 12.42 | 1.36% | 1,820,180 |
| Feb 13, 2026 | 12.46 | 12.61 | 12.46 | 12.47 | 12.25 | -0.16% | 1,582,640 |
| Feb 12, 2026 | 12.77 | 12.77 | 12.47 | 12.49 | 12.27 | -2.12% | 2,805,416 |
| Feb 11, 2026 | 12.84 | 12.89 | 12.76 | 12.76 | 12.54 | -0.62% | 1,569,818 |
| Feb 10, 2026 | 12.86 | 12.87 | 12.74 | 12.84 | 12.62 | 0.47% | 2,605,240 |
| Feb 9, 2026 | 12.80 | 12.86 | 12.72 | 12.78 | 12.56 | 0.16% | 2,396,200 |
| Feb 6, 2026 | 12.71 | 12.88 | 12.71 | 12.76 | 12.54 | - | 2,263,816 |
| Feb 5, 2026 | 12.71 | 12.89 | 12.69 | 12.76 | 12.54 | 0.24% | 2,092,086 |
| Feb 4, 2026 | 12.70 | 12.83 | 12.63 | 12.73 | 12.51 | -0.16% | 1,731,497 |
| Feb 3, 2026 | 12.63 | 12.77 | 12.52 | 12.75 | 12.53 | 2.00% | 1,700,009 |
| Feb 2, 2026 | 12.56 | 12.79 | 12.50 | 12.50 | 12.28 | -1.42% | 2,428,747 |
| Jan 30, 2026 | 12.53 | 12.77 | 12.47 | 12.68 | 12.46 | 1.28% | 3,071,374 |
| Jan 29, 2026 | 12.66 | 12.66 | 12.44 | 12.52 | 12.30 | -0.24% | 2,394,192 |
| Jan 28, 2026 | 12.78 | 12.83 | 12.52 | 12.55 | 12.33 | -2.41% | 3,279,670 |
| Jan 27, 2026 | 13.03 | 13.08 | 12.61 | 12.86 | 12.64 | -1.76% | 3,812,118 |
| Jan 26, 2026 | 12.96 | 13.18 | 12.77 | 13.09 | 12.86 | 1.39% | 5,258,976 |
| Jan 23, 2026 | 12.86 | 12.96 | 12.78 | 12.91 | 12.69 | 0.94% | 2,762,343 |
| Jan 22, 2026 | 12.77 | 12.84 | 12.68 | 12.79 | 12.57 | 0.24% | 2,648,088 |
| Jan 21, 2026 | 12.67 | 12.83 | 12.62 | 12.76 | 12.54 | 0.39% | 2,802,180 |
| Jan 20, 2026 | 12.63 | 12.82 | 12.57 | 12.71 | 12.49 | 0.95% | 2,716,032 |
| Jan 19, 2026 | 12.51 | 12.66 | 12.47 | 12.59 | 12.37 | 0.48% | 2,135,079 |
| Jan 16, 2026 | 12.78 | 12.82 | 12.52 | 12.53 | 12.31 | -1.49% | 3,560,473 |
| Jan 15, 2026 | 12.72 | 12.86 | 12.63 | 12.72 | 12.50 | -0.78% | 3,604,035 |
| Jan 14, 2026 | 12.92 | 13.06 | 12.70 | 12.82 | 12.60 | -0.70% | 8,294,820 |
| Jan 13, 2026 | 12.45 | 13.28 | 12.44 | 12.91 | 12.69 | 3.78% | 12,286,840 |
| Jan 12, 2026 | 12.36 | 12.45 | 12.26 | 12.44 | 12.22 | 0.97% | 3,313,284 |
| Jan 9, 2026 | 12.19 | 12.32 | 12.10 | 12.32 | 12.11 | 1.07% | 3,177,126 |
| Jan 8, 2026 | 12.10 | 12.25 | 12.10 | 12.19 | 11.98 | 0.33% | 2,514,706 |
| Jan 7, 2026 | 12.07 | 12.19 | 12.03 | 12.15 | 11.94 | 0.58% | 2,329,258 |
| Jan 6, 2026 | 12.14 | 12.14 | 11.98 | 12.08 | 11.87 | - | 2,269,956 |
| Jan 5, 2026 | 11.76 | 12.12 | 11.75 | 12.08 | 11.87 | 2.46% | 3,169,732 |
| Dec 31, 2025 | 11.72 | 11.79 | 11.62 | 11.79 | 11.59 | 0.77% | 1,383,884 |
| Dec 30, 2025 | 11.75 | 11.80 | 11.67 | 11.70 | 11.50 | -0.51% | 1,520,875 |
| Dec 29, 2025 | 11.83 | 11.84 | 11.74 | 11.76 | 11.56 | -0.59% | 1,406,412 |
| Dec 26, 2025 | 11.94 | 11.98 | 11.81 | 11.83 | 11.62 | -0.84% | 1,482,598 |
| Dec 25, 2025 | 11.98 | 11.98 | 11.88 | 11.93 | 11.72 | 0.34% | 1,578,770 |
| Dec 24, 2025 | 11.74 | 11.91 | 11.74 | 11.89 | 11.68 | 0.85% | 1,309,154 |
| Dec 23, 2025 | 11.96 | 12.00 | 11.78 | 11.79 | 11.59 | -1.34% | 1,785,733 |
| Dec 22, 2025 | 11.94 | 12.03 | 11.90 | 11.95 | 11.74 | - | 1,386,000 |
| Dec 19, 2025 | 11.88 | 11.97 | 11.80 | 11.95 | 11.74 | 0.59% | 1,502,270 |
| Dec 18, 2025 | 11.74 | 11.98 | 11.70 | 11.88 | 11.67 | 1.54% | 1,868,342 |
| Dec 17, 2025 | 11.70 | 11.72 | 11.52 | 11.70 | 11.50 | - | 1,906,360 |
| Dec 16, 2025 | 11.83 | 11.85 | 11.67 | 11.70 | 11.50 | -1.10% | 1,577,123 |
| Dec 15, 2025 | 11.76 | 11.93 | 11.72 | 11.83 | 11.62 | - | 1,220,716 |
| Dec 12, 2025 | 11.83 | 11.97 | 11.73 | 11.83 | 11.62 | 0.08% | 1,967,880 |
| Dec 11, 2025 | 12.13 | 12.13 | 11.80 | 11.82 | 11.61 | -2.39% | 2,563,376 |
| Dec 10, 2025 | 12.16 | 12.16 | 12.01 | 12.11 | 11.90 | - | 1,569,697 |
| Dec 9, 2025 | 12.35 | 12.41 | 12.10 | 12.11 | 11.90 | -1.46% | 2,219,896 |
| Dec 8, 2025 | 12.31 | 12.35 | 12.25 | 12.29 | 12.08 | 0.24% | 1,759,762 |
| Dec 5, 2025 | 12.25 | 12.29 | 12.02 | 12.26 | 12.05 | 0.16% | 2,318,300 |
| Dec 4, 2025 | 12.42 | 12.49 | 12.24 | 12.24 | 12.03 | -1.92% | 2,352,483 |
| Dec 3, 2025 | 12.45 | 12.55 | 12.38 | 12.48 | 12.26 | 0.32% | 2,055,232 |
| Dec 2, 2025 | 12.57 | 12.57 | 12.37 | 12.44 | 12.22 | -1.03% | 1,382,043 |
| Dec 1, 2025 | 12.46 | 12.59 | 12.40 | 12.57 | 12.35 | 0.96% | 1,968,325 |
| Nov 28, 2025 | 12.56 | 12.59 | 12.35 | 12.45 | 12.23 | -1.27% | 2,495,173 |