Nanjing Pharmaceutical Group Company Limited Class A 600713
SSE · China · Distribution Services
CNY 5.00+0.06 (+1.21%)
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 5.00 | +1.21% | CNY 4.95 | CNY 5.02 | CNY 4.93 | 6.80M |
| 2026-09-29 | CNY 4.94 | +0.20% | CNY 4.92 | CNY 4.97 | CNY 4.91 | 5.49M |
| 2026-09-28 | CNY 4.93 | +0.20% | CNY 4.92 | CNY 4.97 | CNY 4.88 | 9.42M |
| 2026-09-24 | CNY 4.92 | -0.40% | CNY 4.96 | CNY 4.97 | CNY 4.91 | 8.88M |
| 2026-09-23 | CNY 4.94 | -1.59% | CNY 5.02 | CNY 5.03 | CNY 4.94 | 9.22M |
| 2026-09-22 | CNY 5.02 | -1.18% | CNY 5.08 | CNY 5.10 | CNY 5.01 | 10.78M |
| 2026-09-21 | CNY 5.08 | +0.99% | CNY 5.03 | CNY 5.12 | CNY 5.03 | 11.97M |
| 2026-09-18 | CNY 5.03 | +1.41% | CNY 4.96 | CNY 5.05 | CNY 4.96 | 9.48M |
| 2026-09-17 | CNY 4.96 | -1.78% | CNY 5.00 | CNY 5.01 | CNY 4.91 | 11.57M |
| 2026-09-16 | CNY 5.05 | -0.98% | CNY 5.08 | CNY 5.10 | CNY 5.00 | 13.71M |
| 2026-09-15 | CNY 5.10 | -2.67% | CNY 5.24 | CNY 5.26 | CNY 5.09 | 11.26M |
| 2026-09-14 | CNY 5.24 | +1.16% | CNY 5.18 | CNY 5.26 | CNY 5.15 | 7.98M |
| 2026-09-11 | CNY 5.18 | -1.89% | CNY 5.27 | CNY 5.28 | CNY 5.15 | 10.75M |
| 2026-09-10 | CNY 5.28 | -1.68% | CNY 5.35 | CNY 5.36 | CNY 5.27 | 8.66M |
| 2026-09-09 | CNY 5.37 | -0.19% | CNY 5.37 | CNY 5.38 | CNY 5.31 | 7.37M |
| 2026-09-08 | CNY 5.38 | +2.09% | CNY 5.27 | CNY 5.40 | CNY 5.24 | 12.59M |
| 2026-09-07 | CNY 5.27 | +0.19% | CNY 5.25 | CNY 5.29 | CNY 5.23 | 5.90M |
| 2026-09-04 | CNY 5.26 | +0.38% | CNY 5.25 | CNY 5.30 | CNY 5.22 | 8.07M |
| 2026-09-03 | CNY 5.24 | -1.87% | CNY 5.32 | CNY 5.34 | CNY 5.23 | 9.95M |
| 2026-09-02 | CNY 5.34 | 0.00% | CNY 5.30 | CNY 5.36 | CNY 5.26 | 11.85M |
| 2026-09-01 | CNY 5.34 | +2.10% | CNY 5.23 | CNY 5.35 | CNY 5.22 | 13.28M |
| 2026-08-31 | CNY 5.23 | -1.13% | CNY 5.28 | CNY 5.28 | CNY 5.21 | 8.56M |
| 2026-08-28 | CNY 5.29 | +0.19% | CNY 5.28 | CNY 5.33 | CNY 5.25 | 9.37M |
| 2026-08-27 | CNY 5.28 | +0.38% | CNY 5.25 | CNY 5.32 | CNY 5.22 | 9.19M |
| 2026-08-26 | CNY 5.26 | +0.19% | CNY 5.22 | CNY 5.31 | CNY 5.22 | 7.89M |
| 2026-08-25 | CNY 5.25 | +1.74% | CNY 5.13 | CNY 5.26 | CNY 5.13 | 8.80M |
| 2026-08-24 | CNY 5.16 | -0.77% | CNY 5.21 | CNY 5.22 | CNY 5.13 | 10.30M |
| 2026-08-21 | CNY 5.20 | -3.17% | CNY 5.29 | CNY 5.29 | CNY 5.15 | 20.22M |
| 2026-08-20 | CNY 5.37 | +1.70% | CNY 5.34 | CNY 5.48 | CNY 5.34 | 20.83M |
| 2026-08-19 | CNY 5.28 | -0.75% | CNY 5.32 | CNY 5.39 | CNY 5.26 | 15.60M |
| 2026-08-18 | CNY 5.32 | -1.12% | CNY 5.35 | CNY 5.43 | CNY 5.31 | 13.98M |
| 2026-08-17 | CNY 5.38 | -0.19% | CNY 5.41 | CNY 5.43 | CNY 5.21 | 24.02M |
| 2026-08-14 | CNY 5.39 | +1.70% | CNY 5.26 | CNY 5.47 | CNY 5.24 | 24.70M |
| 2026-08-13 | CNY 5.30 | 0.00% | CNY 5.27 | CNY 5.35 | CNY 5.18 | 20.18M |
| 2026-08-12 | CNY 5.30 | +0.57% | CNY 5.25 | CNY 5.30 | CNY 5.18 | 17.35M |
| 2026-08-11 | CNY 5.27 | +1.35% | CNY 5.20 | CNY 5.30 | CNY 5.17 | 20.40M |
| 2026-08-10 | CNY 5.20 | +0.39% | CNY 5.15 | CNY 5.25 | CNY 5.14 | 17.26M |
| 2026-08-07 | CNY 5.18 | +1.77% | CNY 5.07 | CNY 5.18 | CNY 5.05 | 18.39M |
| 2026-08-06 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.09 | CNY 5.00 | 11.55M |
| 2026-08-05 | CNY 5.06 | -0.98% | CNY 5.09 | CNY 5.10 | CNY 5.02 | 11.38M |
| 2026-08-04 | CNY 5.11 | -0.20% | CNY 5.13 | CNY 5.16 | CNY 5.08 | 9.42M |
| 2026-08-03 | CNY 5.12 | +0.99% | CNY 5.07 | CNY 5.13 | CNY 5.06 | 9.79M |
| 2026-07-31 | CNY 5.07 | +0.60% | CNY 5.05 | CNY 5.08 | CNY 5.03 | 8.67M |
| 2026-07-30 | CNY 5.04 | -0.20% | CNY 5.03 | CNY 5.09 | CNY 4.99 | 10.48M |
| 2026-07-29 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.06 | CNY 5.00 | 9.73M |
| 2026-07-28 | CNY 5.00 | +0.20% | CNY 4.96 | CNY 5.03 | CNY 4.95 | 6.43M |
| 2026-07-27 | CNY 4.99 | +2.04% | CNY 4.89 | CNY 4.99 | CNY 4.87 | 10.12M |
| 2026-07-24 | CNY 4.89 | -2.40% | CNY 4.97 | CNY 5.00 | CNY 4.88 | 10.30M |
| 2026-07-23 | CNY 5.01 | +1.21% | CNY 4.92 | CNY 5.01 | CNY 4.91 | 10.98M |
| 2026-07-22 | CNY 4.95 | -1.20% | CNY 5.00 | CNY 5.04 | CNY 4.91 | 17.77M |
| 2026-07-21 | CNY 5.01 | -2.53% | CNY 5.11 | CNY 5.13 | CNY 4.99 | 22.54M |
| 2026-07-20 | CNY 5.14 | 0.00% | CNY 5.10 | CNY 5.20 | CNY 5.06 | 21.34M |
| 2026-07-17 | CNY 5.14 | -4.46% | CNY 5.35 | CNY 5.43 | CNY 5.13 | 26.52M |
| 2026-07-16 | CNY 5.38 | -0.55% | CNY 5.33 | CNY 5.41 | CNY 5.27 | 25.04M |
| 2026-07-15 | CNY 5.41 | +0.56% | CNY 5.26 | CNY 5.52 | CNY 5.26 | 40.05M |
| 2026-07-14 | CNY 5.38 | +5.08% | CNY 5.13 | CNY 5.40 | CNY 5.08 | 40.49M |
| 2026-07-13 | CNY 5.12 | +0.59% | CNY 5.09 | CNY 5.17 | CNY 5.07 | 14.75M |
| 2026-07-10 | CNY 5.09 | +0.79% | CNY 5.01 | CNY 5.12 | CNY 4.98 | 12.48M |
| 2026-07-09 | CNY 5.05 | -1.94% | CNY 5.12 | CNY 5.15 | CNY 4.98 | 13.38M |
| 2026-07-08 | CNY 5.15 | +3.41% | CNY 4.99 | CNY 5.20 | CNY 4.94 | 15.30M |
| 2026-07-07 | CNY 4.98 | -3.68% | CNY 5.15 | CNY 5.16 | CNY 4.97 | 13.80M |
| 2026-07-06 | CNY 5.17 | +1.37% | CNY 5.10 | CNY 5.17 | CNY 5.02 | 13.86M |
| 2026-07-03 | CNY 5.10 | +0.79% | CNY 5.07 | CNY 5.11 | CNY 5.06 | 9.33M |
| 2026-07-02 | CNY 5.06 | -0.20% | CNY 5.05 | CNY 5.16 | CNY 5.02 | 13.41M |
| 2026-07-01 | CNY 5.07 | +1.40% | CNY 5.00 | CNY 5.08 | CNY 4.92 | 15.54M |
| 2026-06-30 | CNY 5.00 | -4.40% | CNY 5.06 | CNY 5.07 | CNY 4.98 | 12.51M |
| 2026-06-29 | CNY 5.23 | +3.16% | CNY 5.06 | CNY 5.23 | CNY 4.95 | 20.14M |
| 2026-06-26 | CNY 5.07 | -2.12% | CNY 5.15 | CNY 5.16 | CNY 5.04 | 9.97M |
| 2026-06-25 | CNY 5.18 | +2.17% | CNY 5.02 | CNY 5.18 | CNY 4.92 | 15.23M |
| 2026-06-24 | CNY 5.07 | -2.50% | CNY 5.15 | CNY 5.21 | CNY 5.05 | 14.21M |
| 2026-06-23 | CNY 5.20 | +4.00% | CNY 4.96 | CNY 5.22 | CNY 4.96 | 21.89M |
| 2026-06-22 | CNY 5.00 | +0.40% | CNY 4.98 | CNY 5.04 | CNY 4.81 | 11.21M |
| 2026-06-18 | CNY 4.98 | +0.20% | CNY 4.97 | CNY 5.02 | CNY 4.93 | 7.19M |
| 2026-06-17 | CNY 4.97 | -1.19% | CNY 5.02 | CNY 5.02 | CNY 4.96 | 4.60M |
| 2026-06-16 | CNY 5.03 | -0.59% | CNY 5.05 | CNY 5.06 | CNY 4.96 | 6.31M |
| 2026-06-15 | CNY 5.06 | +1.20% | CNY 5.01 | CNY 5.06 | CNY 4.98 | 8.28M |
| 2026-06-12 | CNY 5.00 | +2.67% | CNY 4.90 | CNY 5.01 | CNY 4.87 | 10.71M |
| 2026-06-11 | CNY 4.87 | -2.01% | CNY 4.93 | CNY 4.99 | CNY 4.86 | 7.02M |
| 2026-06-10 | CNY 4.97 | +0.40% | CNY 4.92 | CNY 4.98 | CNY 4.89 | 6.19M |
| 2026-06-09 | CNY 4.95 | +0.61% | CNY 4.92 | CNY 4.97 | CNY 4.89 | 5.91M |
| 2026-06-08 | CNY 4.92 | -1.99% | CNY 4.99 | CNY 5.02 | CNY 4.88 | 8.30M |
| 2026-06-05 | CNY 5.02 | +1.01% | CNY 4.97 | CNY 5.06 | CNY 4.97 | 6.77M |
| 2026-06-04 | CNY 4.97 | -1.58% | CNY 5.05 | CNY 5.06 | CNY 4.94 | 8.14M |
| 2026-06-03 | CNY 5.05 | -0.59% | CNY 5.09 | CNY 5.09 | CNY 5.02 | 7.58M |
| 2026-06-02 | CNY 5.08 | -0.78% | CNY 5.10 | CNY 5.13 | CNY 5.05 | 7.54M |
| 2026-06-01 | CNY 5.12 | +2.20% | CNY 5.04 | CNY 5.12 | CNY 4.98 | 11.30M |
| 2026-05-29 | CNY 5.01 | +1.62% | CNY 4.94 | CNY 5.04 | CNY 4.93 | 10.96M |
| 2026-05-28 | CNY 4.93 | -0.80% | CNY 4.95 | CNY 4.99 | CNY 4.88 | 7.94M |
| 2026-05-27 | CNY 4.97 | -1.19% | CNY 5.04 | CNY 5.04 | CNY 4.93 | 11.22M |
| 2026-05-26 | CNY 5.03 | -0.59% | CNY 5.05 | CNY 5.05 | CNY 5.00 | 9.57M |