Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (603707.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603707.SS Historical Return
If you invested ¥1000 in Nanjing King-Friend Biochemical Pharmaceutical Co., Ltd (603707.SS) since IPO date, it would be worth ¥2,977.44 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥298.19, while ¥1000 invested 1 year ago would be worth ¥825. This corresponds to total returns of 197.74%, -70.18%, -17.5%, respectively, with annualized returns of 12.49%, -21.51%, -17.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603707.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 8.09 | 8.01 | 8.01 | 8.1 | 7.96 | 8.49M |
| October 21, 2026 | 8.1 | 8.14 | 8.14 | 8.29 | 8.09 | 9.38M |
| October 20, 2026 | 8.07 | 8.09 | 8.09 | 8.11 | 8.02 | 6.28M |
| October 19, 2026 | 8.06 | 8.08 | 8.08 | 8.3 | 8.04 | 10.78M |
| October 16, 2026 | 7.98 | 8.15 | 8.15 | 8.38 | 7.97 | 18.57M |
| October 15, 2026 | 7.96 | 7.92 | 7.92 | 8.11 | 7.9 | 7.54M |
| October 14, 2026 | 8 | 8 | 8 | 8.14 | 7.96 | 6.58M |
| October 13, 2026 | 8.09 | 8 | 8 | 8.13 | 7.95 | 7.07M |
| October 12, 2026 | 8.23 | 8.11 | 8.11 | 8.26 | 8.1 | 7.64M |
| October 09, 2026 | 8.1 | 8.18 | 8.18 | 8.23 | 8.03 | 10.25M |
| October 08, 2026 | 8.25 | 8.1 | 8.1 | 8.3 | 8.07 | 13.85M |
| September 30, 2026 | 7.9 | 8.19 | 8.19 | 8.25 | 7.86 | 18.01M |
| September 29, 2026 | 7.95 | 7.89 | 7.89 | 7.98 | 7.81 | 8.03M |
| September 28, 2026 | 7.72 | 7.91 | 7.91 | 7.95 | 7.7 | 9.8M |
| September 24, 2026 | 7.9 | 7.7 | 7.7 | 7.93 | 7.69 | 8.14M |
| September 23, 2026 | 7.95 | 7.91 | 7.91 | 8.06 | 7.9 | 10.55M |
| September 22, 2026 | 7.89 | 7.94 | 7.94 | 8.02 | 7.81 | 13.31M |
| September 21, 2026 | 7.47 | 7.89 | 7.89 | 7.94 | 7.47 | 20.78M |
| September 18, 2026 | 7.48 | 7.46 | 7.46 | 7.58 | 7.46 | 5.97M |
| September 17, 2026 | 7.35 | 7.47 | 7.47 | 7.48 | 7.35 | 4.2M |
| September 16, 2026 | 7.4 | 7.37 | 7.37 | 7.43 | 7.32 | 5.02M |
| September 15, 2026 | 7.47 | 7.4 | 7.4 | 7.5 | 7.38 | 3.84M |
| September 11, 2026 | 7.59 | 7.43 | 7.43 | 7.59 | 7.39 | 6.4M |
| September 10, 2026 | 7.7 | 7.59 | 7.59 | 7.71 | 7.56 | 6.12M |
| September 09, 2026 | 7.79 | 7.72 | 7.72 | 7.8 | 7.71 | 7.23M |
| September 08, 2026 | 7.82 | 7.84 | 7.84 | 7.86 | 7.72 | 6.84M |
| September 07, 2026 | 7.9 | 7.81 | 7.81 | 7.91 | 7.76 | 11.87M |
| September 04, 2026 | 7.9 | 7.89 | 7.89 | 7.95 | 7.84 | 7.11M |
| September 03, 2026 | 7.91 | 7.9 | 7.9 | 8.01 | 7.88 | 7.41M |
| September 02, 2026 | 8.3 | 7.97 | 7.97 | 8.32 | 7.95 | 19.04M |
| September 01, 2026 | 7.87 | 8.37 | 8.37 | 8.38 | 7.8 | 33.41M |
| August 31, 2026 | 7.8 | 7.94 | 7.94 | 7.95 | 7.68 | 19.37M |
| August 28, 2026 | 8.07 | 7.81 | 7.81 | 8.1 | 7.8 | 19.83M |
| August 27, 2026 | 8.05 | 8.24 | 8.24 | 8.3 | 8.05 | 13.38M |
| August 26, 2026 | 8.14 | 8.08 | 8.08 | 8.37 | 8.06 | 14.86M |
| August 25, 2026 | 7.76 | 8.14 | 8.14 | 8.16 | 7.74 | 11.35M |
| August 24, 2026 | 7.92 | 7.78 | 7.78 | 7.99 | 7.76 | 11.78M |
| August 21, 2026 | 8.42 | 7.96 | 7.96 | 8.45 | 7.95 | 28.32M |
| August 20, 2026 | 8.39 | 8.53 | 8.53 | 8.59 | 8.29 | 34.61M |
| August 19, 2026 | 7.93 | 8.08 | 8.08 | 8.23 | 7.93 | 15.11M |
| August 18, 2026 | 8.03 | 7.96 | 7.96 | 8.09 | 7.91 | 8.71M |
| August 17, 2026 | 8.09 | 8.03 | 8.03 | 8.13 | 7.86 | 8.82M |
| August 14, 2026 | 8.19 | 8.08 | 8.08 | 8.27 | 8.07 | 9.05M |
| August 13, 2026 | 8.14 | 8.21 | 8.21 | 8.3 | 8.05 | 13.69M |
| August 12, 2026 | 8.22 | 8.16 | 8.16 | 8.36 | 8.12 | 10.85M |
| August 11, 2026 | 8.14 | 8.22 | 8.22 | 8.32 | 8.11 | 12.85M |
| August 10, 2026 | 8.13 | 8.16 | 8.16 | 8.32 | 8.11 | 17.64M |
| August 07, 2026 | 7.91 | 8.1 | 8.1 | 8.11 | 7.87 | 11.87M |
| August 06, 2026 | 8.06 | 7.94 | 7.94 | 8.06 | 7.87 | 9.11M |
| August 05, 2026 | 8.14 | 8.03 | 8.03 | 8.19 | 8.01 | 9.1M |
| August 04, 2026 | 8.18 | 8.14 | 8.14 | 8.29 | 8.13 | 7.9M |
| August 03, 2026 | 8.1 | 8.18 | 8.18 | 8.2 | 8.05 | 6.48M |
| July 31, 2026 | 8.04 | 8.09 | 8.09 | 8.19 | 8.04 | 10.05M |
| July 30, 2026 | 8.03 | 8.14 | 8.14 | 8.25 | 7.97 | 11.61M |
| July 29, 2026 | 7.78 | 8.1 | 8.1 | 8.16 | 7.77 | 17.62M |
| July 28, 2026 | 7.83 | 7.77 | 7.77 | 7.98 | 7.71 | 10.52M |
| July 27, 2026 | 7.53 | 7.73 | 7.73 | 7.83 | 7.49 | 10.25M |
| July 24, 2026 | 7.84 | 7.55 | 7.55 | 7.86 | 7.54 | 10.22M |
| July 23, 2026 | 7.83 | 7.87 | 7.87 | 7.9 | 7.7 | 9.62M |
| July 22, 2026 | 7.93 | 7.87 | 7.87 | 8.01 | 7.77 | 13.34M |
AD
