Northeast Pharmaceutical Group Co., Ltd. Class A 000597
SZSE · China · Health Technology
CNY 4.76+0.07 (+1.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.76 | +1.49% | CNY 4.70 | CNY 4.79 | CNY 4.68 | 12.83M |
| 2026-09-29 | CNY 4.69 | -0.85% | CNY 4.74 | CNY 4.78 | CNY 4.68 | 8.69M |
| 2026-09-28 | CNY 4.73 | +0.42% | CNY 4.70 | CNY 4.77 | CNY 4.68 | 8.66M |
| 2026-09-24 | CNY 4.71 | -1.46% | CNY 4.77 | CNY 4.80 | CNY 4.69 |
| 7.65M |
| 2026-09-23 | CNY 4.78 | -1.04% | CNY 4.85 | CNY 4.85 | CNY 4.76 | 8.84M |
| 2026-09-22 | CNY 4.83 | -1.23% | CNY 4.90 | CNY 4.90 | CNY 4.77 | 14.07M |
| 2026-09-21 | CNY 4.89 | +4.94% | CNY 4.69 | CNY 4.91 | CNY 4.69 | 21.54M |
| 2026-09-18 | CNY 4.66 | -0.21% | CNY 4.65 | CNY 4.78 | CNY 4.65 | 9.87M |
| 2026-09-17 | CNY 4.67 | +1.08% | CNY 4.61 | CNY 4.68 | CNY 4.59 | 6.43M |
| 2026-09-16 | CNY 4.62 | 0.00% | CNY 4.61 | CNY 4.65 | CNY 4.57 | 7.27M |
| 2026-09-15 | CNY 4.62 | -2.53% | CNY 4.75 | CNY 4.75 | CNY 4.61 | 8.31M |
| 2026-09-14 | CNY 4.74 | +0.64% | CNY 4.69 | CNY 4.77 | CNY 4.67 | 9.18M |
| 2026-09-11 | CNY 4.71 | -2.08% | CNY 4.78 | CNY 4.80 | CNY 4.63 | 15.61M |
| 2026-09-10 | CNY 4.81 | -0.62% | CNY 4.84 | CNY 4.84 | CNY 4.74 | 11.57M |
| 2026-09-09 | CNY 4.84 | -1.83% | CNY 4.89 | CNY 4.92 | CNY 4.83 | 11.89M |
| 2026-09-08 | CNY 4.93 | +2.49% | CNY 4.80 | CNY 4.93 | CNY 4.77 | 15.02M |
| 2026-09-07 | CNY 4.81 | +0.63% | CNY 4.78 | CNY 4.84 | CNY 4.76 | 7.46M |
| 2026-09-04 | CNY 4.78 | -0.42% | CNY 4.79 | CNY 4.85 | CNY 4.75 | 10.20M |
| 2026-09-03 | CNY 4.80 | -1.44% | CNY 4.87 | CNY 4.90 | CNY 4.77 | 12.34M |
| 2026-09-02 | CNY 4.87 | -1.42% | CNY 4.93 | CNY 4.94 | CNY 4.84 | 11.90M |
| 2026-09-01 | CNY 4.94 | +0.82% | CNY 4.90 | CNY 4.97 | CNY 4.89 | 13.29M |
| 2026-08-31 | CNY 4.90 | -2.97% | CNY 5.01 | CNY 5.01 | CNY 4.88 | 18.00M |
| 2026-08-28 | CNY 5.05 | -1.37% | CNY 5.12 | CNY 5.15 | CNY 5.01 | 15.55M |
| 2026-08-27 | CNY 5.12 | +3.02% | CNY 4.93 | CNY 5.14 | CNY 4.93 | 24.18M |
| 2026-08-26 | CNY 4.97 | -0.40% | CNY 4.98 | CNY 5.10 | CNY 4.94 | 18.50M |
| 2026-08-25 | CNY 4.99 | +2.25% | CNY 4.84 | CNY 5.01 | CNY 4.78 | 23.83M |
| 2026-08-24 | CNY 4.88 | -2.59% | CNY 5.00 | CNY 5.08 | CNY 4.86 | 26.71M |
| 2026-08-21 | CNY 5.01 | -3.09% | CNY 5.14 | CNY 5.15 | CNY 4.92 | 43.20M |
| 2026-08-20 | CNY 5.17 | -0.77% | CNY 5.26 | CNY 5.39 | CNY 5.10 | 53.92M |
| 2026-08-19 | CNY 5.21 | -5.44% | CNY 5.23 | CNY 5.43 | CNY 5.06 | 85.83M |
| 2026-08-18 | CNY 5.51 | +9.98% | CNY 4.98 | CNY 5.51 | CNY 4.96 | 82.40M |
| 2026-08-17 | CNY 5.01 | -0.40% | CNY 5.00 | CNY 5.08 | CNY 4.90 | 16.59M |
| 2026-08-14 | CNY 5.03 | +1.21% | CNY 4.97 | CNY 5.09 | CNY 4.92 | 26.29M |
| 2026-08-13 | CNY 4.97 | +1.22% | CNY 4.90 | CNY 5.13 | CNY 4.79 | 36.16M |
| 2026-08-12 | CNY 4.91 | +1.66% | CNY 4.82 | CNY 4.91 | CNY 4.78 | 18.70M |
| 2026-08-11 | CNY 4.83 | +0.84% | CNY 4.77 | CNY 4.90 | CNY 4.75 | 16.98M |
| 2026-08-10 | CNY 4.79 | +1.05% | CNY 4.72 | CNY 4.82 | CNY 4.72 | 15.08M |
| 2026-08-07 | CNY 4.74 | +3.49% | CNY 4.57 | CNY 4.75 | CNY 4.53 | 21.21M |
| 2026-08-06 | CNY 4.58 | -0.65% | CNY 4.61 | CNY 4.63 | CNY 4.52 | 9.01M |
| 2026-08-05 | CNY 4.61 | -1.50% | CNY 4.68 | CNY 4.68 | CNY 4.57 | 11.19M |
| 2026-08-04 | CNY 4.68 | +1.30% | CNY 4.64 | CNY 4.70 | CNY 4.62 | 10.38M |
| 2026-08-03 | CNY 4.62 | +0.87% | CNY 4.59 | CNY 4.62 | CNY 4.56 | 8.71M |
| 2026-07-31 | CNY 4.58 | +0.44% | CNY 4.56 | CNY 4.59 | CNY 4.53 | 9.99M |
| 2026-07-30 | CNY 4.56 | -1.08% | CNY 4.61 | CNY 4.66 | CNY 4.50 | 12.22M |
| 2026-07-29 | CNY 4.61 | +0.88% | CNY 4.59 | CNY 4.63 | CNY 4.55 | 8.87M |
| 2026-07-28 | CNY 4.57 | -0.65% | CNY 4.56 | CNY 4.64 | CNY 4.55 | 7.92M |
| 2026-07-27 | CNY 4.60 | +2.22% | CNY 4.50 | CNY 4.61 | CNY 4.47 | 9.92M |
| 2026-07-24 | CNY 4.50 | -4.26% | CNY 4.65 | CNY 4.70 | CNY 4.50 | 12.15M |
| 2026-07-23 | CNY 4.70 | +0.86% | CNY 4.62 | CNY 4.71 | CNY 4.57 | 12.46M |
| 2026-07-22 | CNY 4.66 | -0.43% | CNY 4.64 | CNY 4.77 | CNY 4.61 | 13.68M |
| 2026-07-21 | CNY 4.68 | -0.85% | CNY 4.71 | CNY 4.73 | CNY 4.57 | 17.08M |
| 2026-07-20 | CNY 4.72 | +0.21% | CNY 4.66 | CNY 4.79 | CNY 4.64 | 15.90M |
| 2026-07-17 | CNY 4.71 | -3.88% | CNY 4.86 | CNY 4.93 | CNY 4.67 | 21.46M |
| 2026-07-16 | CNY 4.90 | +2.08% | CNY 4.80 | CNY 4.94 | CNY 4.75 | 26.34M |
| 2026-07-15 | CNY 4.80 | +1.69% | CNY 4.67 | CNY 4.85 | CNY 4.66 | 20.80M |
| 2026-07-14 | CNY 4.72 | +2.16% | CNY 4.58 | CNY 4.73 | CNY 4.50 | 19.50M |
| 2026-07-13 | CNY 4.62 | +2.44% | CNY 4.54 | CNY 4.65 | CNY 4.51 | 17.07M |
| 2026-07-10 | CNY 4.51 | +1.35% | CNY 4.45 | CNY 4.57 | CNY 4.36 | 14.01M |
| 2026-07-09 | CNY 4.45 | -0.67% | CNY 4.46 | CNY 4.55 | CNY 4.38 | 11.72M |
| 2026-07-08 | CNY 4.48 | +0.90% | CNY 4.46 | CNY 4.57 | CNY 4.38 | 9.71M |
| 2026-07-07 | CNY 4.44 | -3.06% | CNY 4.54 | CNY 4.55 | CNY 4.41 | 9.52M |
| 2026-07-06 | CNY 4.58 | +1.55% | CNY 4.49 | CNY 4.61 | CNY 4.44 | 13.18M |
| 2026-07-03 | CNY 4.51 | +1.35% | CNY 4.46 | CNY 4.54 | CNY 4.44 | 11.04M |
| 2026-07-02 | CNY 4.45 | +1.60% | CNY 4.37 | CNY 4.49 | CNY 4.35 | 11.33M |
| 2026-07-01 | CNY 4.38 | +3.30% | CNY 4.22 | CNY 4.39 | CNY 4.17 | 11.69M |
| 2026-06-30 | CNY 4.24 | -3.64% | CNY 4.39 | CNY 4.40 | CNY 4.20 | 11.14M |
| 2026-06-29 | CNY 4.40 | +4.76% | CNY 4.18 | CNY 4.44 | CNY 4.09 | 16.73M |
| 2026-06-26 | CNY 4.20 | -3.67% | CNY 4.34 | CNY 4.36 | CNY 4.20 | 8.73M |
| 2026-06-25 | CNY 4.36 | -1.58% | CNY 4.38 | CNY 4.41 | CNY 4.23 | 12.12M |
| 2026-06-24 | CNY 4.43 | -1.34% | CNY 4.53 | CNY 4.67 | CNY 4.41 | 12.03M |
| 2026-06-23 | CNY 4.49 | +2.05% | CNY 4.37 | CNY 4.56 | CNY 4.35 | 12.63M |
| 2026-06-22 | CNY 4.40 | +0.23% | CNY 4.38 | CNY 4.40 | CNY 4.22 | 8.68M |
| 2026-06-18 | CNY 4.39 | 0.00% | CNY 4.37 | CNY 4.45 | CNY 4.31 | 8.13M |
| 2026-06-17 | CNY 4.39 | -1.35% | CNY 4.41 | CNY 4.44 | CNY 4.37 | 6.56M |
| 2026-06-16 | CNY 4.45 | -3.47% | CNY 4.60 | CNY 4.60 | CNY 4.43 | 12.42M |
| 2026-06-15 | CNY 4.61 | +0.66% | CNY 4.58 | CNY 4.66 | CNY 4.54 | 11.83M |
| 2026-06-12 | CNY 4.58 | +2.23% | CNY 4.50 | CNY 4.73 | CNY 4.45 | 22.55M |
| 2026-06-11 | CNY 4.48 | +0.90% | CNY 4.42 | CNY 4.50 | CNY 4.37 | 12.02M |
| 2026-06-10 | CNY 4.44 | +1.37% | CNY 4.36 | CNY 4.45 | CNY 4.30 | 10.57M |
| 2026-06-09 | CNY 4.38 | 0.00% | CNY 4.38 | CNY 4.41 | CNY 4.32 | 8.22M |
| 2026-06-08 | CNY 4.38 | -1.35% | CNY 4.42 | CNY 4.45 | CNY 4.31 | 10.48M |
| 2026-06-05 | CNY 4.44 | +0.23% | CNY 4.42 | CNY 4.49 | CNY 4.41 | 10.56M |
| 2026-06-04 | CNY 4.43 | -1.56% | CNY 4.49 | CNY 4.52 | CNY 4.40 | 9.48M |
| 2026-06-03 | CNY 4.50 | -1.96% | CNY 4.60 | CNY 4.60 | CNY 4.47 | 10.78M |
| 2026-06-02 | CNY 4.59 | -2.34% | CNY 4.68 | CNY 4.70 | CNY 4.58 | 10.92M |
| 2026-06-01 | CNY 4.70 | +0.86% | CNY 4.66 | CNY 4.70 | CNY 4.62 | 10.55M |
| 2026-05-29 | CNY 4.66 | +1.53% | CNY 4.59 | CNY 4.68 | CNY 4.58 | 8.78M |
| 2026-05-28 | CNY 4.59 | -0.22% | CNY 4.61 | CNY 4.64 | CNY 4.55 | 7.87M |
| 2026-05-27 | CNY 4.60 | -2.13% | CNY 4.70 | CNY 4.71 | CNY 4.57 | 10.89M |
| 2026-05-26 | CNY 4.70 | -1.26% | CNY 4.75 | CNY 4.76 | CNY 4.68 | 8.95M |