Nanjing King-Friend Biochemical Pharmaceutical Co., Ltd - 603707.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.53	10.4	10.4	10.54	10.33	12.61M
September 26, 2025	10.45	10.55	10.55	10.6	10.4	8.97M
September 25, 2025	10.65	10.57	10.57	10.76	10.51	11.82M
September 24, 2025	10.55	10.69	10.69	10.69	10.5	9.47M
September 23, 2025	10.69	10.51	10.51	10.69	10.36	12.83M
September 22, 2025	10.79	10.68	10.68	10.89	10.59	14.29M
September 19, 2025	10.95	10.77	10.77	10.99	10.7	17.99M
September 18, 2025	11.07	10.97	10.97	11.13	10.88	14.9M
September 17, 2025	11.05	11.04	11.04	11.11	11.01	10.35M
September 16, 2025	11.09	11.08	11.08	11.09	10.94	9.33M
September 15, 2025	11.13	11.07	11.07	11.19	11.06	10.4M
September 12, 2025	11.17	11.09	11.09	11.23	11.04	15.73M
September 11, 2025	11.16	11.15	11.15	11.17	10.85	19.08M
September 10, 2025	11.35	11.21	11.21	11.43	11.2	17.04M
September 09, 2025	11.67	11.42	11.42	11.7	11.32	18.13M
September 08, 2025	11.53	11.71	11.71	11.8	11.48	16.6M
September 05, 2025	11.42	11.54	11.54	11.55	11.19	15.38M
September 04, 2025	11.54	11.42	11.42	11.7	11.25	15.28M
September 03, 2025	11.68	11.52	11.52	11.78	11.42	13.39M
September 02, 2025	11.79	11.67	11.67	11.92	11.51	18.79M
September 01, 2025	11.33	11.76	11.76	11.91	11.26	26.5M
August 29, 2025	11.51	11.32	11.32	11.69	11.25	21.14M
August 28, 2025	11.44	11.48	11.48	11.51	11.1	15.74M
August 27, 2025	11.75	11.44	11.44	11.8	11.44	16.08M
August 26, 2025	11.67	11.75	11.75	11.85	11.65	13.05M
August 25, 2025	11.64	11.72	11.72	11.8	11.6	16.07M
August 22, 2025	11.84	11.64	11.64	11.85	11.55	17.82M
August 21, 2025	11.54	11.56	11.56	11.61	11.47	13.31M
August 20, 2025	11.47	11.53	11.53	11.56	11.33	13.41M
August 19, 2025	11.5	11.55	11.55	11.77	11.5	18.86M
August 18, 2025	11.42	11.45	11.45	11.55	11.36	13.67M
August 15, 2025	11.24	11.41	11.41	11.48	11.22	11.17M
August 14, 2025	11.5	11.26	11.26	11.51	11.25	10.83M
August 13, 2025	11.42	11.48	11.48	11.6	11.38	12.14M
August 12, 2025	11.45	11.44	11.44	11.56	11.33	10.54M
August 11, 2025	11.45	11.45	11.45	11.53	11.39	10.32M
August 08, 2025	11.24	11.43	11.43	11.47	11.14	14.2M
August 07, 2025	11.4	11.25	11.25	11.55	11.23	18.23M
August 06, 2025	11.66	11.43	11.43	11.77	11.36	18.55M
August 05, 2025	11.62	11.68	11.68	11.78	11.53	11.07M
August 04, 2025	11.6	11.66	11.66	11.7	11.37	17.21M
August 01, 2025	11.78	11.68	11.68	12.03	11.61	15.15M
July 31, 2025	11.91	11.85	11.85	12.2	11.72	21.1M
July 30, 2025	11.58	11.94	11.94	12.27	11.55	28.2M
July 29, 2025	11.55	11.65	11.65	11.7	11.43	13.27M
July 28, 2025	11.55	11.53	11.53	11.59	11.47	10.51M
July 25, 2025	11.62	11.51	11.51	11.67	11.48	10.91M
July 24, 2025	11.43	11.61	11.61	11.65	11.41	14.64M
July 23, 2025	11.4	11.38	11.38	11.74	11.36	18.54M
July 22, 2025	11.38	11.34	11.34	11.42	11.26	12.11M
July 21, 2025	11.38	11.39	11.39	11.5	11.28	11.18M
July 18, 2025	11.25	11.34	11.34	11.35	11.11	12.62M
July 17, 2025	11.17	11.25	11.25	11.3	11.11	12.74M
July 16, 2025	10.79	11.18	11.18	11.18	10.78	24.13M
July 15, 2025	10.91	10.79	10.79	10.95	10.6	17.42M
July 14, 2025	10.97	10.95	10.95	11.02	10.92	9.38M
July 11, 2025	10.89	10.96	10.96	11.11	10.89	18.31M
July 10, 2025	10.85	10.89	10.89	10.95	10.82	8.57M
July 09, 2025	11	10.87	10.87	11.06	10.84	13.21M
July 08, 2025	10.94	11.03	11.03	11.13	10.91	8.52M

Nanjing King-Friend Biochemical Pharmaceutical Co., Ltd (603707.SS) SHH