Newland Pharmaceutical Co., Ltd. Class A 301277
SZSE · China · Health Technology
CNY 10.47+0.15 (+1.45%)
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 10.47 | +1.45% | CNY 10.32 | CNY 10.57 | CNY 10.32 | 3.69M |
| 2026-09-29 | CNY 10.32 | -0.29% | CNY 10.35 | CNY 10.50 | CNY 10.20 | 2.85M |
| 2026-09-28 | CNY 10.35 | +1.07% | CNY 10.24 | CNY 10.50 | CNY 10.19 | 3.02M |
| 2026-09-24 | CNY 10.24 | -2.01% | CNY 10.45 | CNY 10.51 | CNY 10.22 |
| 2.49M |
| 2026-09-23 | CNY 10.45 | +0.29% | CNY 10.38 | CNY 10.55 | CNY 10.34 | 3.42M |
| 2026-09-22 | CNY 10.42 | 0.00% | CNY 10.30 | CNY 10.53 | CNY 10.26 | 5.15M |
| 2026-09-21 | CNY 10.42 | +5.68% | CNY 9.93 | CNY 10.58 | CNY 9.86 | 6.39M |
| 2026-09-18 | CNY 9.86 | +0.72% | CNY 9.78 | CNY 10.08 | CNY 9.78 | 2.40M |
| 2026-09-17 | CNY 9.79 | +1.03% | CNY 9.69 | CNY 9.83 | CNY 9.60 | 1.79M |
| 2026-09-16 | CNY 9.69 | +0.41% | CNY 9.62 | CNY 9.74 | CNY 9.54 | 1.27M |
| 2026-09-15 | CNY 9.65 | -2.23% | CNY 9.91 | CNY 9.91 | CNY 9.63 | 1.82M |
| 2026-09-14 | CNY 9.87 | +1.75% | CNY 9.70 | CNY 9.92 | CNY 9.64 | 1.84M |
| 2026-09-11 | CNY 9.70 | -2.02% | CNY 9.87 | CNY 9.87 | CNY 9.63 | 2.26M |
| 2026-09-10 | CNY 9.90 | -1.98% | CNY 10.08 | CNY 10.08 | CNY 9.86 | 2.15M |
| 2026-09-09 | CNY 10.10 | -1.94% | CNY 10.25 | CNY 10.28 | CNY 10.05 | 2.41M |
| 2026-09-08 | CNY 10.30 | +1.28% | CNY 10.24 | CNY 10.32 | CNY 10.08 | 2.62M |
| 2026-09-07 | CNY 10.17 | +0.79% | CNY 10.05 | CNY 10.21 | CNY 10.05 | 1.87M |
| 2026-09-04 | CNY 10.09 | -0.10% | CNY 10.15 | CNY 10.26 | CNY 10.05 | 2.79M |
| 2026-09-03 | CNY 10.10 | -0.69% | CNY 10.28 | CNY 10.28 | CNY 10.02 | 3.03M |
| 2026-09-02 | CNY 10.17 | -2.12% | CNY 10.36 | CNY 10.36 | CNY 10.12 | 3.40M |
| 2026-09-01 | CNY 10.39 | +1.76% | CNY 10.19 | CNY 10.43 | CNY 10.11 | 3.44M |
| 2026-08-31 | CNY 10.21 | -0.97% | CNY 10.20 | CNY 10.25 | CNY 10.09 | 3.61M |
| 2026-08-28 | CNY 10.31 | -1.34% | CNY 10.40 | CNY 10.55 | CNY 10.29 | 3.26M |
| 2026-08-27 | CNY 10.45 | -0.10% | CNY 10.41 | CNY 10.63 | CNY 10.40 | 3.45M |
| 2026-08-26 | CNY 10.46 | -1.32% | CNY 10.55 | CNY 10.89 | CNY 10.41 | 4.29M |
| 2026-08-25 | CNY 10.60 | +3.62% | CNY 10.22 | CNY 10.68 | CNY 10.13 | 5.86M |
| 2026-08-24 | CNY 10.23 | -3.40% | CNY 10.58 | CNY 10.69 | CNY 10.18 | 5.86M |
| 2026-08-21 | CNY 10.59 | -5.36% | CNY 10.90 | CNY 10.98 | CNY 10.55 | 10.90M |
| 2026-08-20 | CNY 11.19 | -3.03% | CNY 11.80 | CNY 11.98 | CNY 11.09 | 17.00M |
| 2026-08-19 | CNY 11.54 | +6.75% | CNY 10.74 | CNY 12.01 | CNY 10.73 | 20.58M |
| 2026-08-18 | CNY 10.81 | -1.19% | CNY 10.90 | CNY 11.17 | CNY 10.79 | 5.77M |
| 2026-08-17 | CNY 10.94 | -0.73% | CNY 10.92 | CNY 11.10 | CNY 10.55 | 7.25M |
| 2026-08-14 | CNY 11.02 | +1.01% | CNY 10.85 | CNY 11.17 | CNY 10.69 | 6.98M |
| 2026-08-13 | CNY 10.91 | +1.49% | CNY 10.78 | CNY 11.08 | CNY 10.50 | 8.75M |
| 2026-08-12 | CNY 10.75 | -0.09% | CNY 10.71 | CNY 11.00 | CNY 10.68 | 6.80M |
| 2026-08-11 | CNY 10.76 | +0.09% | CNY 10.61 | CNY 10.96 | CNY 10.61 | 7.44M |
| 2026-08-10 | CNY 10.75 | -0.37% | CNY 10.77 | CNY 10.95 | CNY 10.67 | 9.42M |
| 2026-08-07 | CNY 10.79 | +5.37% | CNY 10.21 | CNY 10.80 | CNY 10.15 | 11.97M |
| 2026-08-06 | CNY 10.24 | -1.25% | CNY 10.44 | CNY 10.47 | CNY 10.15 | 5.94M |
| 2026-08-05 | CNY 10.37 | -0.58% | CNY 10.36 | CNY 10.48 | CNY 10.21 | 6.97M |
| 2026-08-04 | CNY 10.43 | +6.21% | CNY 9.88 | CNY 10.70 | CNY 9.85 | 10.87M |
| 2026-08-03 | CNY 9.82 | +1.03% | CNY 9.72 | CNY 9.83 | CNY 9.69 | 2.71M |
| 2026-07-31 | CNY 9.72 | +2.32% | CNY 9.48 | CNY 9.79 | CNY 9.46 | 3.33M |
| 2026-07-30 | CNY 9.50 | -3.06% | CNY 9.75 | CNY 9.98 | CNY 9.47 | 4.97M |
| 2026-07-29 | CNY 9.80 | +0.31% | CNY 9.70 | CNY 9.84 | CNY 9.60 | 4.32M |
| 2026-07-28 | CNY 9.77 | -0.51% | CNY 9.68 | CNY 10.28 | CNY 9.68 | 5.93M |
| 2026-07-27 | CNY 9.82 | +4.03% | CNY 9.35 | CNY 9.85 | CNY 9.30 | 5.66M |
| 2026-07-24 | CNY 9.44 | -5.41% | CNY 9.92 | CNY 9.98 | CNY 9.44 | 6.13M |
| 2026-07-23 | CNY 9.98 | -1.09% | CNY 10.00 | CNY 10.06 | CNY 9.68 | 9.08M |
| 2026-07-22 | CNY 10.09 | -0.98% | CNY 10.04 | CNY 10.47 | CNY 10.00 | 8.84M |
| 2026-07-21 | CNY 10.19 | -1.45% | CNY 10.37 | CNY 10.37 | CNY 9.81 | 11.40M |
| 2026-07-20 | CNY 10.34 | -0.39% | CNY 10.38 | CNY 10.75 | CNY 10.14 | 10.68M |
| 2026-07-17 | CNY 10.38 | -12.03% | CNY 11.35 | CNY 11.41 | CNY 10.34 | 15.27M |
| 2026-07-16 | CNY 11.80 | +2.70% | CNY 11.17 | CNY 11.85 | CNY 10.80 | 20.04M |
| 2026-07-15 | CNY 11.49 | -3.04% | CNY 11.38 | CNY 12.43 | CNY 11.25 | 23.67M |
| 2026-07-14 | CNY 11.85 | +8.32% | CNY 10.66 | CNY 11.98 | CNY 10.48 | 24.27M |
| 2026-07-13 | CNY 10.94 | +10.84% | CNY 9.71 | CNY 11.17 | CNY 9.71 | 17.28M |
| 2026-07-10 | CNY 9.87 | +1.65% | CNY 9.54 | CNY 10.07 | CNY 9.40 | 9.29M |
| 2026-07-09 | CNY 9.71 | -4.33% | CNY 9.76 | CNY 10.11 | CNY 9.54 | 12.22M |
| 2026-07-08 | CNY 10.15 | +9.85% | CNY 9.26 | CNY 10.87 | CNY 9.13 | 14.76M |
| 2026-07-07 | CNY 9.24 | -4.05% | CNY 9.60 | CNY 9.60 | CNY 9.22 | 3.14M |
| 2026-07-06 | CNY 9.63 | +0.21% | CNY 9.54 | CNY 9.79 | CNY 9.48 | 4.53M |
| 2026-07-03 | CNY 9.61 | +2.34% | CNY 9.39 | CNY 9.74 | CNY 9.34 | 4.19M |
| 2026-07-02 | CNY 9.39 | +0.97% | CNY 9.30 | CNY 9.58 | CNY 9.25 | 4.37M |
| 2026-07-01 | CNY 9.30 | +6.29% | CNY 8.83 | CNY 9.31 | CNY 8.68 | 5.06M |
| 2026-06-30 | CNY 8.75 | -3.10% | CNY 9.01 | CNY 9.02 | CNY 8.71 | 3.46M |
| 2026-06-29 | CNY 9.03 | +3.79% | CNY 8.70 | CNY 9.08 | CNY 8.45 | 4.42M |
| 2026-06-26 | CNY 8.70 | -4.40% | CNY 8.98 | CNY 9.10 | CNY 8.70 | 2.97M |
| 2026-06-25 | CNY 9.10 | -1.62% | CNY 9.18 | CNY 9.25 | CNY 8.82 | 3.45M |
| 2026-06-24 | CNY 9.25 | -0.86% | CNY 9.33 | CNY 9.52 | CNY 9.21 | 3.93M |
| 2026-06-23 | CNY 9.33 | +3.32% | CNY 8.90 | CNY 9.49 | CNY 8.90 | 4.36M |
| 2026-06-22 | CNY 9.03 | +0.33% | CNY 8.93 | CNY 9.05 | CNY 8.60 | 2.65M |
| 2026-06-18 | CNY 9.00 | +0.33% | CNY 8.97 | CNY 9.13 | CNY 8.86 | 2.30M |
| 2026-06-17 | CNY 8.97 | -1.54% | CNY 9.11 | CNY 9.11 | CNY 8.92 | 2.22M |
| 2026-06-16 | CNY 9.11 | -1.09% | CNY 9.21 | CNY 9.30 | CNY 8.97 | 2.45M |
| 2026-06-15 | CNY 9.21 | -0.97% | CNY 9.30 | CNY 9.48 | CNY 9.17 | 2.49M |
| 2026-06-12 | CNY 9.30 | +2.09% | CNY 9.13 | CNY 9.32 | CNY 9.02 | 2.48M |
| 2026-06-11 | CNY 9.11 | -0.87% | CNY 9.09 | CNY 9.22 | CNY 8.98 | 2.38M |
| 2026-06-10 | CNY 9.19 | -0.97% | CNY 9.16 | CNY 9.31 | CNY 9.03 | 2.29M |
| 2026-06-09 | CNY 9.28 | +0.11% | CNY 9.29 | CNY 9.41 | CNY 9.12 | 2.44M |
| 2026-06-08 | CNY 9.27 | -1.80% | CNY 9.27 | CNY 9.55 | CNY 9.13 | 3.00M |
| 2026-06-05 | CNY 9.44 | +0.85% | CNY 9.39 | CNY 9.57 | CNY 9.31 | 2.17M |
| 2026-06-04 | CNY 9.36 | -2.80% | CNY 9.58 | CNY 9.64 | CNY 9.29 | 2.75M |
| 2026-06-03 | CNY 9.63 | -1.83% | CNY 9.80 | CNY 9.81 | CNY 9.57 | 2.59M |
| 2026-06-02 | CNY 9.81 | -2.78% | CNY 10.10 | CNY 10.14 | CNY 9.79 | 2.56M |
| 2026-06-01 | CNY 10.09 | +1.82% | CNY 9.86 | CNY 10.15 | CNY 9.80 | 2.27M |
| 2026-05-29 | CNY 9.91 | -0.50% | CNY 10.00 | CNY 10.06 | CNY 9.86 | 1.95M |
| 2026-05-28 | CNY 9.96 | -0.20% | CNY 9.96 | CNY 10.07 | CNY 9.76 | 1.81M |
| 2026-05-27 | CNY 9.98 | -2.06% | CNY 10.13 | CNY 10.19 | CNY 9.79 | 2.68M |
| 2026-05-26 | CNY 10.19 | -2.49% | CNY 10.44 | CNY 10.45 | CNY 10.05 | 2.13M |