Northeast Pharmaceutical Group Co., Ltd. (000597.SZ) SHZ
4.55
-0.04(-0.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000597.SZ Historical Return
If you invested ¥1000 in Northeast Pharmaceutical Group Co., Ltd. (000597.SZ) 10 years ago, it would be worth ¥1,214.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,008.79, while ¥1000 invested 1 year ago would be worth ¥862.78. This corresponds to total returns of 21.43%, 0.88%, -13.72%, respectively, with annualized returns of 1.96%, 0.18%, -13.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000597.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.68 | 4.59 | 4.59 | 4.7 | 4.58 | 10.92M |
| June 01, 2026 | 4.66 | 4.7 | 4.7 | 4.7 | 4.62 | 10.55M |
| May 29, 2026 | 4.59 | 4.66 | 4.66 | 4.68 | 4.58 | 8.78M |
| May 28, 2026 | 4.61 | 4.59 | 4.59 | 4.64 | 4.55 | 7.87M |
| May 27, 2026 | 4.7 | 4.6 | 4.6 | 4.71 | 4.57 | 10.89M |
| May 26, 2026 | 4.75 | 4.7 | 4.7 | 4.76 | 4.68 | 8.95M |
| May 25, 2026 | 4.74 | 4.76 | 4.76 | 4.78 | 4.72 | 7.64M |
| May 22, 2026 | 4.85 | 4.76 | 4.76 | 4.85 | 4.73 | 10.6M |
| May 21, 2026 | 4.87 | 4.85 | 4.85 | 4.9 | 4.77 | 10.16M |
| May 20, 2026 | 4.89 | 4.84 | 4.84 | 4.91 | 4.81 | 8.42M |
| May 19, 2026 | 4.84 | 4.91 | 4.91 | 4.93 | 4.82 | 9.44M |
| May 18, 2026 | 4.87 | 4.82 | 4.82 | 4.87 | 4.79 | 9.7M |
| May 15, 2026 | 4.95 | 4.88 | 4.88 | 4.97 | 4.86 | 13.12M |
| May 14, 2026 | 5.08 | 4.95 | 4.95 | 5.09 | 4.94 | 14.93M |
| May 13, 2026 | 5 | 5.08 | 5.08 | 5.15 | 4.99 | 18.04M |
| May 12, 2026 | 5.05 | 4.98 | 4.98 | 5.05 | 4.97 | 13.5M |
| May 11, 2026 | 4.96 | 5.06 | 5.06 | 5.07 | 4.92 | 20.07M |
| May 08, 2026 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 11.77M |
| May 07, 2026 | 4.95 | 4.93 | 4.93 | 4.96 | 4.92 | 9.74M |
| May 06, 2026 | 4.92 | 4.92 | 4.92 | 4.96 | 4.91 | 14.5M |
| April 30, 2026 | 4.98 | 4.93 | 4.93 | 4.98 | 4.92 | 11.5M |
| April 29, 2026 | 4.95 | 4.96 | 4.96 | 4.99 | 4.93 | 13.32M |
| April 28, 2026 | 4.99 | 4.95 | 4.95 | 5.04 | 4.92 | 13.83M |
| April 27, 2026 | 5 | 4.99 | 4.99 | 5.02 | 4.91 | 14.8M |
| April 24, 2026 | 5.06 | 5.02 | 5.02 | 5.07 | 4.99 | 14.5M |
| April 23, 2026 | 5.11 | 5.08 | 5.08 | 5.12 | 5.05 | 12.61M |
| April 22, 2026 | 5.15 | 5.12 | 5.12 | 5.16 | 5.08 | 11.85M |
| April 21, 2026 | 5.26 | 5.18 | 5.18 | 5.3 | 5.13 | 17.56M |
| April 20, 2026 | 5.28 | 5.24 | 5.24 | 5.31 | 5.22 | 14.51M |
| April 17, 2026 | 5.45 | 5.34 | 5.34 | 5.45 | 5.24 | 25.18M |
| April 16, 2026 | 5.44 | 5.46 | 5.46 | 5.54 | 5.41 | 22.91M |
| April 15, 2026 | 5.35 | 5.49 | 5.49 | 5.51 | 5.24 | 37.28M |
| April 14, 2026 | 5.31 | 5.33 | 5.33 | 5.35 | 5.2 | 16.61M |
| April 13, 2026 | 5.34 | 5.29 | 5.29 | 5.37 | 5.23 | 18.24M |
| April 10, 2026 | 5.33 | 5.37 | 5.37 | 5.43 | 5.28 | 21.21M |
| April 09, 2026 | 5.39 | 5.32 | 5.32 | 5.52 | 5.29 | 28.64M |
| April 08, 2026 | 5.55 | 5.43 | 5.43 | 5.73 | 5.35 | 40.44M |
| April 07, 2026 | 5.31 | 5.5 | 5.5 | 5.54 | 5.22 | 30.84M |
| April 03, 2026 | 5.4 | 5.32 | 5.32 | 5.45 | 5.27 | 25.77M |
| April 02, 2026 | 5.49 | 5.49 | 5.49 | 5.57 | 5.46 | 37.31M |
| April 01, 2026 | 5.37 | 5.51 | 5.51 | 5.52 | 5.3 | 38.58M |
| March 31, 2026 | 5.3 | 5.33 | 5.33 | 5.39 | 5.26 | 21.2M |
| March 30, 2026 | 5.18 | 5.31 | 5.31 | 5.33 | 5.18 | 20.21M |
| March 27, 2026 | 4.99 | 5.22 | 5.22 | 5.23 | 4.98 | 21.35M |
| March 26, 2026 | 4.92 | 5.02 | 5.02 | 5.12 | 4.92 | 18.69M |
| March 25, 2026 | 4.89 | 4.93 | 4.93 | 4.98 | 4.86 | 11.74M |
| March 24, 2026 | 4.75 | 4.88 | 4.88 | 4.92 | 4.7 | 16.69M |
| March 23, 2026 | 5.03 | 4.72 | 4.72 | 5.07 | 4.65 | 30.02M |
| March 20, 2026 | 5.23 | 5.1 | 5.1 | 5.27 | 5.1 | 14.33M |
| March 19, 2026 | 5.31 | 5.24 | 5.24 | 5.33 | 5.18 | 13.5M |
| March 18, 2026 | 5.33 | 5.33 | 5.33 | 5.35 | 5.26 | 10.28M |
| March 17, 2026 | 5.36 | 5.33 | 5.33 | 5.39 | 5.32 | 13.8M |
| March 16, 2026 | 5.32 | 5.34 | 5.34 | 5.36 | 5.29 | 11.39M |
| March 13, 2026 | 5.3 | 5.31 | 5.31 | 5.38 | 5.29 | 14.33M |
| March 12, 2026 | 5.29 | 5.3 | 5.3 | 5.34 | 5.26 | 13.28M |
| March 11, 2026 | 5.28 | 5.29 | 5.29 | 5.29 | 5.23 | 8.26M |
| March 10, 2026 | 5.1 | 5.29 | 5.28 | 5.31 | 5.1 | 7.2M |
| March 09, 2026 | 5.17 | 5.28 | 5.28 | 5.35 | 5.15 | 20.71M |
| March 06, 2026 | 5.1 | 5.2 | 5.2 | 5.21 | 5.09 | 13.61M |
| March 05, 2026 | 5.16 | 5.11 | 5.11 | 5.17 | 5.1 | 10.43M |
