Shanghai - Delayed Quote CNY

North China Pharmaceutical Company.Ltd (600812.SS)

6.12
-0.13
(-2.08%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.266.276.096.126.1218,979,321
Jun 12, 20256.206.266.186.256.2515,268,528
Jun 11, 20256.266.326.216.216.2122,522,544
Jun 10, 20256.296.556.176.266.2637,753,259
Jun 9, 20256.076.286.066.246.2429,478,321
Jun 6, 20256.076.146.056.086.089,427,000
Jun 5, 20256.176.196.046.076.0716,172,101
Jun 4, 20256.186.196.116.176.1715,470,567
Jun 3, 20256.046.186.006.176.1723,615,439
May 30, 20256.016.156.006.076.0721,651,766
May 29, 20255.886.045.866.036.0321,505,626
May 28, 20255.945.955.875.895.8912,297,300
May 27, 20255.896.075.865.975.9716,880,133
May 26, 20256.016.055.865.905.9022,335,960
May 23, 20256.136.156.046.046.0426,702,973
May 22, 20256.076.075.955.985.9812,985,804
May 21, 20256.086.146.076.096.0917,009,003
May 20, 20256.016.196.006.086.0817,552,280
May 19, 20256.096.115.956.036.0318,361,300
May 16, 20255.976.095.956.086.0826,646,306
May 15, 20255.955.995.905.955.959,941,900
May 14, 20255.975.995.895.955.9511,249,700
May 13, 20256.016.045.945.955.9511,624,370
May 12, 20256.016.045.955.995.9911,095,264
May 9, 20256.066.066.006.016.0110,219,453
May 8, 20256.066.096.036.066.0611,469,497
May 7, 20256.126.156.046.066.0616,134,478
May 6, 20256.086.096.036.096.0917,990,941
Apr 30, 20256.076.086.026.056.0513,469,209
Apr 29, 20255.846.225.826.076.0735,819,459
Apr 28, 20255.955.955.815.855.8516,248,223
Apr 25, 20255.986.035.905.955.9525,802,948
Apr 24, 20256.296.386.016.046.0452,435,860
Apr 23, 20256.086.135.976.006.0016,426,806
Apr 22, 20255.996.085.976.076.0718,992,205
Apr 21, 20255.906.035.846.016.0115,790,641
Apr 18, 20255.855.945.805.895.8910,882,467
Apr 17, 20255.855.915.815.895.8910,886,357
Apr 16, 20255.955.985.795.885.8817,339,044
Apr 15, 20256.096.105.975.995.9915,560,300
Apr 14, 20255.986.155.926.106.1027,958,744
Apr 11, 20255.766.075.745.935.9331,148,715
Apr 10, 20255.745.905.745.815.8125,002,158
Apr 9, 20255.625.775.325.745.7429,853,517
Apr 8, 20255.515.785.485.755.7531,247,766
Apr 7, 20256.096.125.665.665.6632,866,900
Apr 3, 20256.206.506.196.296.2930,141,300
Apr 2, 20256.346.366.236.256.2518,148,200
Apr 1, 20256.176.456.176.346.3436,457,758
Mar 31, 20256.286.356.096.166.1627,375,885
Mar 28, 20256.506.526.256.266.2636,366,871
Mar 27, 20256.386.626.306.586.5846,184,546
Mar 26, 20256.296.396.286.376.3724,367,901
Mar 25, 20256.326.336.226.326.3212,886,915
Mar 24, 20256.376.376.216.326.3218,202,700
Mar 21, 20256.406.446.286.306.3017,435,727
Mar 20, 20256.426.426.316.386.3812,246,577
Mar 19, 20256.386.466.356.426.4215,590,937
Mar 18, 20256.396.426.356.386.3815,067,395
Mar 17, 20256.556.556.366.386.3823,705,121
Mar 14, 20256.266.446.246.386.3829,956,470
Mar 13, 20256.206.406.186.276.2732,290,339
Mar 12, 20256.226.276.186.246.2414,630,503
Mar 11, 20256.186.236.156.226.2213,495,270
Mar 10, 20256.256.366.216.256.2514,722,100
Mar 7, 20256.316.386.196.236.2323,582,739
Mar 6, 20256.256.336.226.316.3124,401,487
Mar 5, 20256.256.266.176.226.2220,617,898
Mar 4, 20256.286.306.216.266.2613,774,272
Mar 3, 20256.256.406.246.266.2621,324,995
Feb 28, 20256.366.436.236.256.2521,344,725
Feb 27, 20256.436.466.286.406.4024,837,808
Feb 26, 20256.406.456.366.436.4324,106,184
Feb 25, 20256.506.516.326.406.4036,899,301
Feb 24, 20256.686.716.486.546.5437,973,103
Feb 21, 20256.626.766.606.666.6644,992,950
Feb 20, 20256.706.746.516.566.5646,510,666
Feb 19, 20256.536.796.536.746.7463,925,022
Feb 18, 20256.296.916.256.726.72103,299,761
Feb 17, 20256.426.466.236.296.2953,085,692
Feb 14, 20256.376.536.356.426.4247,626,340
Feb 13, 20256.226.596.206.456.4575,704,486
Feb 12, 20256.146.316.076.226.2257,476,781
Feb 11, 20256.356.376.116.186.1884,319,063
Feb 10, 20255.926.355.896.356.3565,565,655
Feb 7, 20255.665.855.635.775.7751,920,655
Feb 6, 20255.665.695.505.655.6535,838,472
Feb 5, 20255.675.875.615.655.6549,258,372
Jan 27, 20255.515.655.455.545.5434,783,300
Jan 24, 20255.375.425.335.405.4021,656,357
Jan 23, 20255.475.535.385.395.3934,936,272
Jan 22, 20255.515.515.355.375.3728,219,401
Jan 21, 20255.475.655.465.575.5751,315,065
Jan 20, 20255.555.675.385.435.4355,763,754
Jan 17, 20255.305.485.215.325.3248,114,636
Jan 16, 20255.235.285.095.195.1926,636,156
Jan 15, 20255.025.284.905.235.2335,185,455
Jan 14, 20254.865.044.855.035.0321,461,588
Jan 13, 20254.904.934.764.834.8320,848,602
Jan 10, 20255.225.234.974.984.9827,588,188
Jan 9, 20255.405.405.215.245.2434,805,186
Jan 8, 20255.455.605.325.485.4847,000,028
Jan 7, 20255.635.755.325.485.4866,601,812
Jan 6, 20255.075.575.075.575.5730,766,248
Jan 3, 20255.045.185.005.065.0615,158,071
Jan 2, 20255.165.215.005.035.0312,577,939
Dec 31, 20245.255.305.155.175.1710,289,900
Dec 30, 20245.345.345.235.275.279,243,200
Dec 27, 20245.295.375.235.345.3410,114,687
Dec 26, 20245.275.325.265.285.287,883,098
Dec 25, 20245.405.425.245.295.2911,071,341
Dec 24, 20245.355.405.325.365.369,833,737
Dec 23, 20245.465.475.335.355.3513,277,770
Dec 20, 20245.495.515.425.475.4711,575,687
Dec 19, 20245.485.535.405.495.499,681,652
Dec 18, 20245.555.575.515.525.528,364,200
Dec 17, 20245.685.695.495.515.5114,927,802
Dec 16, 20245.705.755.655.685.6810,717,605
Dec 13, 20245.795.825.665.665.6614,489,744
Dec 12, 20245.785.835.735.835.8312,835,066
Dec 11, 20245.735.825.735.785.7810,372,490
Dec 10, 20245.915.945.745.765.7615,839,882
Dec 9, 20245.795.885.715.745.7417,655,632
Dec 6, 20245.675.815.635.805.8015,738,485
Dec 5, 20245.685.685.615.685.688,165,907
Dec 4, 20245.775.795.655.685.689,935,968
Dec 3, 20245.805.835.705.805.8012,655,950
Dec 2, 20245.635.855.625.805.8017,612,038
Nov 29, 20245.595.675.535.635.6311,585,107
Nov 28, 20245.555.625.535.595.5910,571,252
Nov 27, 20245.525.575.385.565.5611,404,849
Nov 26, 20245.455.585.455.525.5210,613,300
Nov 25, 20245.365.465.335.455.4510,709,750
Nov 22, 20245.635.645.365.365.3615,910,608
Nov 21, 20245.655.685.575.615.619,977,650
Nov 20, 20245.635.695.605.665.6614,600,024
Nov 19, 20245.565.655.535.645.6411,083,798
Nov 18, 20245.565.675.505.535.5312,331,768
Nov 15, 20245.635.705.555.565.5610,965,460
Nov 14, 20245.805.815.625.655.6513,643,158
Nov 13, 20245.925.955.735.805.8019,780,218
Nov 12, 20245.886.065.865.955.9533,379,341
Nov 11, 20245.895.925.775.885.8818,444,025
Nov 8, 20246.036.075.855.895.8921,962,828
Nov 7, 20245.765.975.745.965.9629,205,490
Nov 6, 20245.805.845.725.795.7923,786,003
Nov 5, 20245.725.805.655.795.7922,694,340
Nov 4, 20245.605.755.595.735.7313,998,326
Nov 1, 20245.645.755.575.655.6517,674,231
Oct 31, 20245.545.785.525.725.7225,928,239
Oct 30, 20245.545.685.505.585.5820,285,472
Oct 29, 20245.885.885.565.595.5936,779,253
Oct 28, 20245.745.965.585.885.8843,589,383
Oct 25, 20245.425.555.375.555.5516,838,293
Oct 24, 20245.395.495.365.425.4214,304,700
Oct 23, 20245.345.455.345.385.3815,967,138
Oct 22, 20245.255.395.235.375.3719,409,319
Oct 21, 20245.325.375.225.255.2522,328,275
Oct 18, 20245.205.435.145.325.3218,191,222
Oct 17, 20245.295.335.185.195.199,866,237
Oct 16, 20245.225.335.185.285.289,759,467
Oct 15, 20245.375.385.265.265.2612,776,796
Oct 14, 20245.275.365.195.345.3412,581,391
Oct 11, 20245.475.515.215.275.2714,535,151
Oct 10, 20245.505.685.445.465.4618,171,471
Oct 9, 20245.905.905.455.515.5129,713,695
Oct 8, 20246.226.225.665.985.9842,120,423
Sep 30, 20245.325.655.315.655.6534,399,199
Sep 27, 20245.075.155.045.145.149,197,700
Sep 26, 20244.824.984.794.974.9711,785,748
Sep 25, 20244.754.944.754.824.8211,483,814
Sep 24, 20244.624.764.574.744.749,711,423
Sep 23, 20244.564.604.534.574.575,046,160
Sep 20, 20244.604.654.514.554.556,304,000
Sep 19, 20244.494.644.464.614.618,874,800
Sep 18, 20244.554.564.414.474.475,035,500
Sep 13, 20244.594.614.534.534.535,646,000
Sep 12, 20244.584.664.544.564.565,368,973
Sep 11, 20244.614.614.524.564.566,505,002
Sep 10, 20244.664.674.534.614.616,691,701
Sep 9, 20244.654.734.604.664.665,921,901
Sep 6, 20244.734.764.634.644.646,183,201
Sep 5, 20244.664.764.664.754.756,507,502
Sep 4, 20244.724.754.644.664.667,271,861
Sep 3, 20244.704.804.664.724.728,068,800
Sep 2, 20244.774.814.704.704.708,599,658
Aug 30, 20244.854.884.774.784.7812,397,229
Aug 29, 20244.764.884.734.844.847,516,600
Aug 28, 20244.804.854.744.774.774,692,541
Aug 27, 20244.794.904.764.794.797,679,601
Aug 26, 20244.774.814.694.804.807,753,800
Aug 23, 20244.784.844.744.774.777,448,621
Aug 22, 20244.864.894.794.814.819,002,659
Aug 21, 20244.914.924.814.854.8510,105,100
Aug 20, 20244.984.994.884.914.919,556,000
Aug 19, 20245.035.034.964.994.999,853,800
Aug 16, 20244.985.034.924.994.9910,602,200
Aug 15, 20244.955.044.934.994.9914,512,600
Aug 14, 20244.954.994.864.944.9414,941,102
Aug 13, 20244.934.984.884.944.9411,688,331
Aug 12, 20244.915.034.904.974.9715,564,220
Aug 9, 20245.065.064.894.904.9020,608,872
Aug 8, 20244.925.114.915.085.0824,170,666
Aug 7, 20245.055.054.834.924.9212,991,841
Aug 6, 20244.864.994.854.994.9915,380,359
Aug 5, 20244.854.974.804.824.8215,075,637
Aug 2, 20244.805.004.784.884.8817,805,100
Aug 1, 20244.764.894.754.804.8014,077,412
Jul 31, 20244.514.754.494.734.7316,650,882
Jul 30, 20244.434.644.424.524.5212,206,636
Jul 29, 20244.444.474.394.434.435,964,017
Jul 26, 20244.424.484.414.454.456,384,600
Jul 25, 20244.374.474.354.414.417,673,700
Jul 24, 20244.454.494.374.394.399,504,169
Jul 23, 20244.544.564.444.464.4611,700,921
Jul 22, 20244.544.574.484.564.5611,032,900
Jul 19, 20244.594.624.504.554.5510,680,679
Jul 18, 2024 0.01 Dividend
Jul 18, 20244.494.594.424.594.5914,540,510
Jul 17, 20244.434.544.414.504.4916,539,293
Jul 16, 20244.434.494.404.434.4210,283,860
Jul 15, 20244.494.494.374.444.4314,972,775
Jul 12, 20244.554.564.414.504.4927,421,176
Jul 11, 20244.344.554.324.554.5423,427,216
Jul 10, 20244.164.204.084.144.136,878,015
Jul 9, 20244.134.174.034.144.1310,212,553
Jul 8, 20244.264.264.124.144.138,644,665
Jul 5, 20244.104.104.104.104.09-
Jul 4, 20244.284.304.094.104.0912,478,336
Jul 3, 20244.264.364.244.314.3010,610,131
Jul 2, 20244.224.274.184.264.258,187,600
Jul 1, 20244.104.224.084.214.209,474,070
Jun 28, 20244.104.204.094.124.118,041,643
Jun 27, 20244.264.274.124.134.128,423,950
Jun 26, 20244.134.284.114.284.278,747,500
Jun 25, 20244.094.174.074.164.157,752,800
Jun 24, 20244.264.264.084.094.089,960,057
Jun 21, 20244.174.324.164.274.266,877,752
Jun 20, 20244.314.364.204.214.208,712,369
Jun 19, 20244.364.394.314.314.308,531,070
Jun 18, 20244.324.384.324.354.347,847,417
Jun 17, 20244.364.394.314.344.338,979,126
Jun 14, 20244.344.414.324.384.3710,918,800
Jun 13, 20244.614.624.334.364.3516,685,905

Related Tickers

603456.SS Zhejiang Jiuzhou Pharmaceutical Co., Ltd
15.44
-2.77%
 
600211.SS TIBET PHARM
36.83
-3.08%
 
600267.SS HISUN PHARM
9.77
-1.71%
 
605507.SS Guobang Pharma Ltd.
20.38
-0.92%
 
603567.SS Heilongjiang ZBD Pharmaceutical Co., Ltd.
11.79
-0.92%
 
600572.SS Zhejiang CONBA Pharmaceutical Co.,Ltd.
4.6000
-1.08%
 
600129.SS TAIJI GP
21.96
-1.30%
 
600422.SS KPC
15.00
-2.72%
 
600789.SS Shandong Lukang Pharmaceutical Co.,Ltd.
10.62
-3.80%
 
600079.SS HUMANWELL HEALTHCARE
21.20
-2.44%