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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	11.1	10.95	10.95	11.14	10.94	8.63M
July 04, 2025	11.18	11.1	11.1	11.24	11.1	7.63M
July 03, 2025	10.94	11.18	11.18	11.32	10.94	12.83M
July 02, 2025	11	11	11	11.16	10.96	9.82M
July 01, 2025	11.12	11.16	11.16	11.19	11.05	9.74M
June 30, 2025	11.06	11.15	11.15	11.19	10.93	9.65M
June 27, 2025	10.78	11.05	11.05	11.21	10.75	17.84M
June 26, 2025	10.93	10.75	10.75	10.93	10.72	12.68M
June 25, 2025	10.93	10.93	10.93	10.95	10.81	8.82M
June 24, 2025	10.75	10.91	10.91	10.95	10.75	11.99M
June 23, 2025	10.6	10.75	10.75	10.76	10.56	9.89M
June 20, 2025	10.8	10.76	10.76	10.86	10.65	8.79M
June 19, 2025	11	10.82	10.82	11.06	10.78	11.04M
June 18, 2025	11.18	11.06	11.06	11.25	11.02	12.71M
June 17, 2025	11.4	11.26	11.26	11.51	11.17	12.51M
June 16, 2025	11.29	11.36	11.36	11.44	11.21	12.46M
June 13, 2025	11.76	11.31	11.31	11.79	11.28	19.78M
June 12, 2025	11.6	11.8	11.8	12.08	11.54	16.7M
June 11, 2025	11.71	11.61	11.61	11.8	11.5	9.68M
June 10, 2025	11.63	11.63	11.63	11.78	11.45	17.84M
June 09, 2025	11.07	11.54	11.54	12.01	11.07	37.17M
June 06, 2025	11.07	11.07	11.07	11.11	11.01	8.27M
June 05, 2025	11.29	11.07	11.07	11.3	11.01	12.85M
June 04, 2025	11.31	11.35	11.25	11.45	11.16	12.31M
June 03, 2025	11.2	11.27	11.17	11.38	11.15	10.99M
May 30, 2025	11.41	11.26	11.26	11.49	11.24	13.68M
May 29, 2025	10.94	11.44	11.44	11.78	10.9	31.97M
May 28, 2025	10.9	10.87	10.87	10.95	10.84	7.02M
May 27, 2025	11.01	10.94	10.94	11.08	10.9	8.35M
May 26, 2025	11.06	11.04	11.04	11.07	10.89	10.33M
May 23, 2025	11.06	11.07	11.07	11.27	11.01	16.07M

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