North China Pharmaceutical Company Ltd. Class A 600812
SSE · China · Health Technology
CNY 4.98+0.14 (+2.89%)
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 4.98 | +2.89% | CNY 4.87 | CNY 4.99 | CNY 4.82 | 36.02M |
| 2026-09-29 | CNY 4.84 | -1.22% | CNY 4.88 | CNY 4.95 | CNY 4.82 | 25.30M |
| 2026-09-28 | CNY 4.90 | +0.41% | CNY 4.88 | CNY 4.95 | CNY 4.83 | 27.68M |
| 2026-09-24 | CNY 4.88 | -1.41% | CNY 4.94 | CNY 4.99 | CNY 4.88 |
| 29.83M |
| 2026-09-23 | CNY 4.95 | -2.94% | CNY 5.13 | CNY 5.16 | CNY 4.95 | 44.44M |
| 2026-09-22 | CNY 5.10 | +0.39% | CNY 5.26 | CNY 5.30 | CNY 5.08 | 108.14M |
| 2026-09-21 | CNY 5.08 | +9.96% | CNY 4.63 | CNY 5.08 | CNY 4.63 | 88.98M |
| 2026-09-18 | CNY 4.62 | +1.99% | CNY 4.52 | CNY 4.84 | CNY 4.52 | 29.92M |
| 2026-09-17 | CNY 4.53 | 0.00% | CNY 4.50 | CNY 4.57 | CNY 4.47 | 19.31M |
| 2026-09-16 | CNY 4.53 | -1.31% | CNY 4.52 | CNY 4.57 | CNY 4.46 | 26.06M |
| 2026-09-15 | CNY 4.59 | -6.71% | CNY 4.86 | CNY 4.88 | CNY 4.59 | 58.55M |
| 2026-09-14 | CNY 4.92 | -0.40% | CNY 4.90 | CNY 5.13 | CNY 4.83 | 68.35M |
| 2026-09-11 | CNY 4.94 | -4.63% | CNY 5.16 | CNY 5.28 | CNY 4.90 | 105.34M |
| 2026-09-10 | CNY 5.18 | +7.92% | CNY 4.90 | CNY 5.28 | CNY 4.72 | 112.74M |
| 2026-09-09 | CNY 4.80 | -1.44% | CNY 4.84 | CNY 4.86 | CNY 4.76 | 14.74M |
| 2026-09-08 | CNY 4.87 | +3.40% | CNY 4.73 | CNY 4.89 | CNY 4.68 | 21.12M |
| 2026-09-07 | CNY 4.71 | +0.43% | CNY 4.70 | CNY 4.74 | CNY 4.67 | 7.57M |
| 2026-09-04 | CNY 4.69 | -0.21% | CNY 4.72 | CNY 4.75 | CNY 4.67 | 9.69M |
| 2026-09-03 | CNY 4.70 | -1.88% | CNY 4.78 | CNY 4.81 | CNY 4.69 | 13.19M |
| 2026-09-02 | CNY 4.79 | -1.64% | CNY 4.87 | CNY 4.88 | CNY 4.76 | 14.79M |
| 2026-09-01 | CNY 4.87 | +1.67% | CNY 4.79 | CNY 4.87 | CNY 4.78 | 14.40M |
| 2026-08-31 | CNY 4.79 | -2.84% | CNY 4.91 | CNY 4.91 | CNY 4.79 | 13.97M |
| 2026-08-28 | CNY 4.93 | -0.40% | CNY 4.91 | CNY 4.95 | CNY 4.88 | 13.31M |
| 2026-08-27 | CNY 4.95 | +1.23% | CNY 4.85 | CNY 4.96 | CNY 4.84 | 19.39M |
| 2026-08-26 | CNY 4.89 | +1.66% | CNY 4.81 | CNY 4.94 | CNY 4.75 | 25.05M |
| 2026-08-25 | CNY 4.81 | +4.34% | CNY 4.59 | CNY 4.83 | CNY 4.58 | 27.33M |
| 2026-08-24 | CNY 4.61 | -6.11% | CNY 4.83 | CNY 4.83 | CNY 4.56 | 37.11M |
| 2026-08-21 | CNY 4.91 | -4.47% | CNY 5.08 | CNY 5.08 | CNY 4.86 | 30.83M |
| 2026-08-20 | CNY 5.14 | +1.58% | CNY 5.06 | CNY 5.19 | CNY 5.06 | 29.40M |
| 2026-08-19 | CNY 5.06 | -1.94% | CNY 5.20 | CNY 5.21 | CNY 5.01 | 30.41M |
| 2026-08-18 | CNY 5.16 | +2.18% | CNY 5.06 | CNY 5.22 | CNY 5.05 | 35.08M |
| 2026-08-17 | CNY 5.05 | +0.20% | CNY 5.03 | CNY 5.10 | CNY 4.88 | 24.19M |
| 2026-08-14 | CNY 5.04 | -0.79% | CNY 5.08 | CNY 5.13 | CNY 4.98 | 23.36M |
| 2026-08-13 | CNY 5.08 | +1.40% | CNY 4.99 | CNY 5.14 | CNY 4.92 | 34.20M |
| 2026-08-12 | CNY 5.01 | 0.00% | CNY 4.98 | CNY 5.06 | CNY 4.95 | 21.29M |
| 2026-08-11 | CNY 5.01 | -0.20% | CNY 5.01 | CNY 5.10 | CNY 4.97 | 28.13M |
| 2026-08-10 | CNY 5.02 | +1.21% | CNY 4.98 | CNY 5.03 | CNY 4.94 | 30.09M |
| 2026-08-07 | CNY 4.96 | +4.20% | CNY 4.77 | CNY 4.97 | CNY 4.72 | 35.80M |
| 2026-08-06 | CNY 4.76 | 0.00% | CNY 4.76 | CNY 4.79 | CNY 4.68 | 20.43M |
| 2026-08-05 | CNY 4.76 | -2.26% | CNY 4.88 | CNY 4.89 | CNY 4.74 | 21.50M |
| 2026-08-04 | CNY 4.87 | +0.21% | CNY 4.88 | CNY 4.94 | CNY 4.86 | 13.00M |
| 2026-08-03 | CNY 4.86 | +0.83% | CNY 4.83 | CNY 4.88 | CNY 4.82 | 11.76M |
| 2026-07-31 | CNY 4.82 | -0.21% | CNY 4.81 | CNY 4.86 | CNY 4.78 | 15.09M |
| 2026-07-30 | CNY 4.83 | +0.62% | CNY 4.80 | CNY 4.88 | CNY 4.77 | 16.38M |
| 2026-07-29 | CNY 4.80 | +0.84% | CNY 4.77 | CNY 4.83 | CNY 4.75 | 15.23M |
| 2026-07-28 | CNY 4.76 | -0.21% | CNY 4.76 | CNY 4.81 | CNY 4.72 | 13.08M |
| 2026-07-27 | CNY 4.77 | +2.14% | CNY 4.68 | CNY 4.81 | CNY 4.65 | 16.38M |
| 2026-07-24 | CNY 4.67 | -3.11% | CNY 4.80 | CNY 4.83 | CNY 4.66 | 16.20M |
| 2026-07-23 | CNY 4.82 | +0.21% | CNY 4.80 | CNY 4.83 | CNY 4.70 | 20.65M |
| 2026-07-22 | CNY 4.81 | +0.21% | CNY 4.80 | CNY 4.91 | CNY 4.74 | 26.06M |
| 2026-07-21 | CNY 4.80 | -1.23% | CNY 4.90 | CNY 4.93 | CNY 4.76 | 27.89M |
| 2026-07-20 | CNY 4.86 | +0.83% | CNY 4.79 | CNY 4.94 | CNY 4.76 | 32.03M |
| 2026-07-17 | CNY 4.82 | -4.93% | CNY 5.02 | CNY 5.08 | CNY 4.80 | 43.70M |
| 2026-07-16 | CNY 5.07 | +2.01% | CNY 4.93 | CNY 5.08 | CNY 4.87 | 42.27M |
| 2026-07-15 | CNY 4.97 | +3.11% | CNY 4.81 | CNY 4.99 | CNY 4.77 | 43.02M |
| 2026-07-14 | CNY 4.82 | +2.12% | CNY 4.71 | CNY 4.85 | CNY 4.64 | 34.52M |
| 2026-07-13 | CNY 4.72 | +2.39% | CNY 4.60 | CNY 4.76 | CNY 4.58 | 33.36M |
| 2026-07-10 | CNY 4.61 | +2.22% | CNY 4.49 | CNY 4.64 | CNY 4.41 | 25.22M |
| 2026-07-09 | CNY 4.51 | -1.53% | CNY 4.51 | CNY 4.63 | CNY 4.46 | 18.51M |
| 2026-07-08 | CNY 4.58 | +2.00% | CNY 4.50 | CNY 4.70 | CNY 4.43 | 21.99M |
| 2026-07-07 | CNY 4.49 | -3.23% | CNY 4.60 | CNY 4.61 | CNY 4.48 | 18.87M |
| 2026-07-06 | CNY 4.64 | +1.09% | CNY 4.57 | CNY 4.68 | CNY 4.53 | 23.26M |
| 2026-07-03 | CNY 4.59 | +1.77% | CNY 4.53 | CNY 4.62 | CNY 4.49 | 20.44M |
| 2026-07-02 | CNY 4.51 | +1.12% | CNY 4.46 | CNY 4.58 | CNY 4.42 | 22.80M |
| 2026-07-01 | CNY 4.46 | +4.45% | CNY 4.26 | CNY 4.46 | CNY 4.21 | 24.76M |
| 2026-06-30 | CNY 4.27 | -3.17% | CNY 4.40 | CNY 4.40 | CNY 4.25 | 17.78M |
| 2026-06-29 | CNY 4.41 | +5.00% | CNY 4.21 | CNY 4.43 | CNY 4.11 | 26.08M |
| 2026-06-26 | CNY 4.20 | -3.67% | CNY 4.35 | CNY 4.38 | CNY 4.20 | 14.57M |
| 2026-06-25 | CNY 4.36 | -2.90% | CNY 4.47 | CNY 4.47 | CNY 4.28 | 18.18M |
| 2026-06-24 | CNY 4.49 | +0.90% | CNY 4.50 | CNY 4.66 | CNY 4.45 | 25.06M |
| 2026-06-23 | CNY 4.45 | +2.53% | CNY 4.32 | CNY 4.53 | CNY 4.32 | 21.08M |
| 2026-06-22 | CNY 4.34 | -0.91% | CNY 4.34 | CNY 4.36 | CNY 4.20 | 15.83M |
| 2026-06-18 | CNY 4.38 | +0.23% | CNY 4.37 | CNY 4.41 | CNY 4.31 | 9.44M |
| 2026-06-17 | CNY 4.37 | -1.35% | CNY 4.40 | CNY 4.42 | CNY 4.33 | 9.30M |
| 2026-06-16 | CNY 4.43 | -1.34% | CNY 4.50 | CNY 4.50 | CNY 4.40 | 9.76M |
| 2026-06-15 | CNY 4.49 | +0.22% | CNY 4.48 | CNY 4.55 | CNY 4.45 | 13.25M |
| 2026-06-12 | CNY 4.48 | +2.99% | CNY 4.35 | CNY 4.48 | CNY 4.33 | 14.51M |
| 2026-06-11 | CNY 4.35 | -0.91% | CNY 4.34 | CNY 4.49 | CNY 4.32 | 11.91M |
| 2026-06-10 | CNY 4.39 | +1.15% | CNY 4.33 | CNY 4.39 | CNY 4.30 | 11.70M |
| 2026-06-09 | CNY 4.34 | -0.23% | CNY 4.36 | CNY 4.39 | CNY 4.30 | 9.55M |
| 2026-06-08 | CNY 4.35 | -1.81% | CNY 4.36 | CNY 4.47 | CNY 4.30 | 12.38M |
| 2026-06-05 | CNY 4.43 | +1.37% | CNY 4.36 | CNY 4.47 | CNY 4.36 | 12.13M |
| 2026-06-04 | CNY 4.37 | -2.46% | CNY 4.49 | CNY 4.51 | CNY 4.35 | 15.11M |
| 2026-06-03 | CNY 4.48 | -1.32% | CNY 4.53 | CNY 4.53 | CNY 4.45 | 10.95M |
| 2026-06-02 | CNY 4.54 | -1.94% | CNY 4.63 | CNY 4.63 | CNY 4.53 | 13.06M |
| 2026-06-01 | CNY 4.63 | +1.98% | CNY 4.54 | CNY 4.64 | CNY 4.51 | 15.67M |
| 2026-05-29 | CNY 4.54 | +1.34% | CNY 4.49 | CNY 4.57 | CNY 4.47 | 17.84M |
| 2026-05-28 | CNY 4.48 | +0.67% | CNY 4.46 | CNY 4.55 | CNY 4.46 | 20.85M |
| 2026-05-27 | CNY 4.45 | -2.41% | CNY 4.56 | CNY 4.57 | CNY 4.41 | 18.63M |
| 2026-05-26 | CNY 4.56 | -1.30% | CNY 4.61 | CNY 4.63 | CNY 4.51 | 16.03M |