Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,642.88 -1,075.33 (-1.74%) CMC Crypto 200
1,264.36 -19.47 (-1.52%)
Nanjing Well Pharmaceutical Group Co.,Ltd. (603351.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.21 | 20.68 | 20.14 | 20.26 | 20.26 | 395,800 |
| 27 Jun 2024 | 20.43 | 20.86 | 20.23 | 20.26 | 20.26 | 325,700 |
| 26 Jun 2024 | 19.61 | 20.75 | 19.61 | 20.75 | 20.75 | 645,100 |
| 25 Jun 2024 | 19.97 | 20.70 | 19.90 | 20.51 | 20.51 | 833,990 |
| 24 Jun 2024 | 20.84 | 20.84 | 19.87 | 19.94 | 19.94 | 801,136 |
| 21 Jun 2024 | 20.41 | 21.30 | 20.41 | 21.02 | 21.02 | 1,099,000 |
| 20 Jun 2024 | 20.70 | 20.88 | 20.36 | 20.48 | 20.48 | 381,400 |
| 19 Jun 2024 | 20.88 | 20.91 | 20.52 | 20.53 | 20.53 | 510,900 |
| 18 Jun 2024 | 20.84 | 21.00 | 20.70 | 20.90 | 20.90 | 279,200 |
| 17 Jun 2024 | 21.05 | 21.13 | 20.61 | 20.82 | 20.82 | 407,612 |
| 14 Jun 2024 | 21.00 | 21.18 | 20.68 | 20.99 | 20.99 | 344,400 |
| 13 Jun 2024 | 21.25 | 21.66 | 20.57 | 20.75 | 20.75 | 476,600 |
| 12 Jun 2024 | 21.15 | 21.66 | 21.10 | 21.63 | 21.63 | 514,790 |
| 11 Jun 2024 | 20.64 | 21.50 | 20.41 | 21.28 | 21.28 | 1,013,956 |
| 07 Jun 2024 | 20.44 | 21.00 | 20.44 | 20.69 | 20.69 | 805,900 |
| 06 Jun 2024 | 21.26 | 21.49 | 20.12 | 20.36 | 20.36 | 1,071,880 |
| 05 Jun 2024 | 21.40 | 21.75 | 20.80 | 21.26 | 21.26 | 773,200 |
| 04 Jun 2024 | 23.07 | 23.07 | 21.30 | 21.47 | 21.47 | 2,048,702 |
| 03 Jun 2024 | 23.11 | 23.78 | 22.80 | 23.02 | 23.02 | 971,904 |
| 31 May 2024 | 23.11 | 23.47 | 23.04 | 23.30 | 23.30 | 286,500 |
| 30 May 2024 | 23.81 | 23.81 | 22.99 | 23.11 | 23.11 | 380,600 |
| 29 May 2024 | 23.36 | 23.89 | 23.13 | 23.50 | 23.50 | 477,960 |
| 28 May 2024 | 23.69 | 23.92 | 23.40 | 23.63 | 23.63 | 328,500 |
| 27 May 2024 | 24.39 | 24.39 | 23.36 | 23.70 | 23.70 | 735,600 |
| 24 May 2024 | 23.93 | 24.29 | 23.56 | 24.01 | 24.01 | 508,376 |
| 23 May 2024 | 24.83 | 24.84 | 23.50 | 23.73 | 23.73 | 926,300 |
| 22 May 2024 | 23.91 | 25.02 | 23.91 | 24.91 | 24.91 | 611,287 |
| 21 May 2024 | 24.55 | 24.97 | 24.00 | 24.07 | 24.07 | 318,200 |
| 20 May 2024 | 24.50 | 25.10 | 24.21 | 24.55 | 24.55 | 609,300 |
| 17 May 2024 | 24.61 | 24.64 | 23.92 | 24.27 | 24.27 | 555,200 |
| 16 May 2024 | 24.70 | 24.83 | 24.40 | 24.54 | 24.54 | 396,676 |
| 15 May 2024 | 25.37 | 25.48 | 24.42 | 24.49 | 24.49 | 622,114 |
| 14 May 2024 | 25.02 | 25.37 | 25.02 | 25.24 | 25.24 | 363,700 |
| 13 May 2024 | 25.29 | 25.50 | 25.12 | 25.27 | 25.27 | 280,900 |
| 10 May 2024 | 25.70 | 25.89 | 25.20 | 25.27 | 25.27 | 388,000 |
| 09 May 2024 | 25.64 | 25.95 | 25.32 | 25.71 | 25.71 | 371,710 |
| 08 May 2024 | 25.96 | 26.44 | 25.41 | 25.52 | 25.52 | 426,200 |
| 07 May 2024 | 25.10 | 25.98 | 24.80 | 25.90 | 25.90 | 1,094,530 |
| 06 May 2024 | 24.70 | 25.21 | 24.70 | 25.14 | 25.14 | 697,360 |
| 30 Apr 2024 | 24.30 | 25.99 | 24.12 | 24.68 | 24.68 | 1,375,316 |
| 29 Apr 2024 | 23.64 | 24.74 | 23.54 | 24.10 | 24.10 | 700,370 |
| 26 Apr 2024 | 24.50 | 24.50 | 23.35 | 23.76 | 23.76 | 724,500 |
| 25 Apr 2024 | 23.62 | 24.45 | 23.55 | 24.13 | 24.13 | 499,850 |
| 24 Apr 2024 | 23.64 | 24.29 | 23.43 | 23.54 | 23.54 | 459,108 |
| 23 Apr 2024 | 22.91 | 23.80 | 22.51 | 23.79 | 23.79 | 733,156 |
| 22 Apr 2024 | 22.03 | 23.19 | 22.03 | 22.94 | 22.94 | 536,166 |
| 19 Apr 2024 | 22.15 | 22.38 | 22.00 | 22.26 | 22.26 | 255,800 |
| 18 Apr 2024 | 22.22 | 22.73 | 22.04 | 22.12 | 22.12 | 356,720 |
| 17 Apr 2024 | 21.11 | 22.50 | 20.82 | 22.40 | 22.40 | 694,675 |
| 16 Apr 2024 | 21.17 | 21.68 | 19.97 | 21.11 | 21.11 | 647,440 |
| 15 Apr 2024 | 22.02 | 22.25 | 20.80 | 21.27 | 21.27 | 608,200 |
| 12 Apr 2024 | 22.05 | 22.43 | 21.99 | 22.04 | 22.04 | 266,400 |
| 11 Apr 2024 | 22.07 | 22.42 | 21.54 | 22.22 | 22.22 | 333,062 |
| 10 Apr 2024 | 22.05 | 22.33 | 21.82 | 21.96 | 21.96 | 213,880 |
| 09 Apr 2024 | 21.79 | 22.29 | 21.68 | 22.25 | 22.25 | 202,700 |
| 08 Apr 2024 | 22.31 | 22.47 | 21.75 | 21.78 | 21.78 | 365,484 |
| 03 Apr 2024 | 22.48 | 22.67 | 22.22 | 22.42 | 22.42 | 221,540 |
| 02 Apr 2024 | 22.35 | 22.68 | 22.02 | 22.51 | 22.51 | 443,206 |
| 01 Apr 2024 | 22.48 | 22.52 | 22.02 | 22.30 | 22.30 | 587,500 |
| 29 Mar 2024 | 22.10 | 22.18 | 21.80 | 22.49 | 22.49 | 129,700 |
| 28 Mar 2024 | 21.88 | 22.17 | 21.63 | 21.90 | 21.90 | 319,980 |
| 27 Mar 2024 | 22.23 | 22.55 | 21.67 | 21.91 | 21.91 | 585,300 |
| 26 Mar 2024 | 21.51 | 22.62 | 21.37 | 22.45 | 22.45 | 736,936 |
| 25 Mar 2024 | 22.35 | 22.35 | 21.52 | 21.52 | 21.52 | 238,024 |
| 22 Mar 2024 | 22.31 | 22.36 | 21.61 | 21.90 | 21.90 | 615,900 |
| 21 Mar 2024 | 22.31 | 22.55 | 22.17 | 22.36 | 22.36 | 383,024 |
| 20 Mar 2024 | 22.30 | 22.50 | 22.08 | 22.30 | 22.30 | 381,924 |
| 19 Mar 2024 | 22.61 | 22.78 | 22.30 | 22.31 | 22.31 | 542,066 |
| 18 Mar 2024 | 22.70 | 23.82 | 22.02 | 22.81 | 22.81 | 1,180,000 |
| 15 Mar 2024 | 21.79 | 23.33 | 21.25 | 22.73 | 22.73 | 1,226,846 |
| 14 Mar 2024 | 21.75 | 22.05 | 21.51 | 21.58 | 21.58 | 384,900 |
| 13 Mar 2024 | 21.57 | 21.80 | 21.47 | 21.60 | 21.60 | 296,560 |
| 12 Mar 2024 | 21.37 | 21.77 | 21.25 | 21.60 | 21.60 | 380,900 |
| 11 Mar 2024 | 21.10 | 21.39 | 20.77 | 21.38 | 21.38 | 296,300 |
| 08 Mar 2024 | 21.06 | 21.15 | 20.70 | 20.99 | 20.99 | 198,944 |
| 07 Mar 2024 | 21.32 | 21.40 | 20.92 | 20.98 | 20.98 | 238,608 |
| 06 Mar 2024 | 20.90 | 21.40 | 20.60 | 21.24 | 21.24 | 405,740 |
| 05 Mar 2024 | 21.51 | 21.74 | 20.81 | 21.00 | 21.00 | 569,617 |
| 04 Mar 2024 | 21.30 | 21.87 | 21.20 | 21.85 | 21.85 | 688,300 |
| 01 Mar 2024 | 21.15 | 21.25 | 20.75 | 21.03 | 21.03 | 490,000 |
| 29 Feb 2024 | 21.01 | 21.20 | 20.03 | 21.11 | 21.11 | 671,900 |
| 28 Feb 2024 | 21.80 | 22.47 | 20.67 | 21.10 | 21.10 | 708,792 |
| 27 Feb 2024 | 21.49 | 21.80 | 21.23 | 21.75 | 21.75 | 421,091 |
| 26 Feb 2024 | 21.35 | 22.16 | 21.00 | 21.62 | 21.62 | 558,880 |
| 23 Feb 2024 | 21.04 | 21.26 | 20.84 | 21.18 | 21.18 | 427,131 |
| 22 Feb 2024 | 21.45 | 21.45 | 20.54 | 21.01 | 21.01 | 637,674 |
| 21 Feb 2024 | 21.24 | 21.24 | 20.44 | 20.99 | 20.99 | 541,362 |
| 20 Feb 2024 | 20.50 | 20.97 | 19.78 | 20.82 | 20.82 | 495,896 |
| 19 Feb 2024 | 20.20 | 20.98 | 19.77 | 20.04 | 20.04 | 668,009 |
| 08 Feb 2024 | 19.38 | 21.16 | 18.01 | 20.10 | 20.10 | 967,657 |
| 07 Feb 2024 | 18.90 | 19.45 | 17.67 | 19.31 | 19.31 | 1,492,006 |
| 06 Feb 2024 | 19.75 | 20.62 | 17.65 | 18.98 | 18.98 | 1,032,952 |
| 05 Feb 2024 | 20.51 | 20.60 | 18.46 | 19.61 | 19.61 | 1,173,349 |
| 02 Feb 2024 | 21.40 | 21.40 | 19.80 | 20.50 | 20.50 | 791,656 |
| 01 Feb 2024 | 21.60 | 21.72 | 20.36 | 20.78 | 20.78 | 1,085,407 |
| 31 Jan 2024 | 22.73 | 22.74 | 21.40 | 21.60 | 21.60 | 647,614 |
| 30 Jan 2024 | 23.54 | 23.54 | 22.22 | 22.29 | 22.29 | 332,456 |
| 29 Jan 2024 | 24.26 | 24.56 | 23.26 | 23.60 | 23.60 | 527,100 |
| 26 Jan 2024 | 24.48 | 24.48 | 23.54 | 24.29 | 24.29 | 709,560 |
| 25 Jan 2024 | 22.70 | 24.31 | 22.50 | 24.12 | 24.12 | 763,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.