Stock listing
Shenzhen:000788 PKU Healthcare Corp. Ltd. (北大医药) 股价
Follow PKU Healthcare Corp. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000788
¥5.46 CNY +0.15 (+2.8%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥5.25 – ¥5.47 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 21.78M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥3.25B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 596.0M shares outstanding
- 52-week range
- ¥4.66 – ¥7.99 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥131.3M CNYMedian day 17.42M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000788 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.46 | +0.15 | +2.8% | ¥5.30 | ¥5.47 | ¥5.28 | 21,778,413 | |
| ¥5.31 | +0.07 | +1.3% | ¥5.22 | ¥5.35 | ¥5.22 | 17,611,396 | |
| ¥5.24 | -0.12 | -2.2% | ¥5.25 | ¥5.36 | ¥5.19 | 20,506,874 | |
| ¥5.36 | +0.32 | +6.3% | ¥5.25 | ¥5.37 | ¥4.94 | 35,193,815 | |
| ¥5.04 | -0.26 | -4.9% | ¥5.25 | ¥5.32 | ¥5.04 | 33,467,696 | |
| ¥5.30 | -0.10 | -1.9% | ¥5.34 | ¥5.42 | ¥5.21 | 24,595,200 | |
| ¥5.40 | -0.16 | -2.9% | ¥5.47 | ¥5.47 | ¥5.20 | 42,218,715 | |
| ¥5.56 | -0.26 | -4.5% | ¥5.82 | ¥5.88 | ¥5.39 | 63,078,057 | |
| ¥5.82 | +0.12 | +2.1% | ¥5.69 | ¥6.14 | ¥5.69 | 50,195,293 | |
| ¥5.70 | 0.00 | 0.0% | ¥5.67 | ¥5.72 | ¥5.36 | 39,066,905 | |
| ¥5.70 | -0.16 | -2.7% | ¥5.76 | ¥5.91 | ¥5.56 | 58,912,600 | |
| ¥5.86 | +0.53 | +9.9% | ¥5.36 | ¥5.86 | ¥5.32 | 57,898,355 | |
| ¥5.33 | +0.03 | +0.6% | ¥5.30 | ¥5.37 | ¥5.24 | 7,806,000 | |
| ¥5.30 | -0.08 | -1.5% | ¥5.35 | ¥5.44 | ¥5.24 | 12,137,480 | |
| ¥5.38 | -0.06 | -1.1% | ¥5.48 | ¥5.58 | ¥5.34 | 15,334,000 | |
| ¥5.44 | -0.06 | -1.1% | ¥5.44 | ¥5.56 | ¥5.39 | 14,688,300 | |
| ¥5.50 | -0.08 | -1.4% | ¥5.54 | ¥5.65 | ¥5.50 | 11,339,900 | |
| ¥5.58 | +0.07 | +1.3% | ¥5.53 | ¥5.74 | ¥5.44 | 16,852,611 | |
| ¥5.51 | -0.16 | -2.8% | ¥5.66 | ¥5.70 | ¥5.50 | 16,078,900 | |
| ¥5.67 | +0.19 | +3.5% | ¥5.56 | ¥5.69 | ¥5.44 | 28,570,812 | |
| ¥5.48 | +0.02 | +0.4% | ¥5.68 | ¥5.71 | ¥5.44 | 21,123,699 | |
| ¥5.46 | +0.02 | +0.4% | ¥5.46 | ¥5.51 | ¥5.42 | 9,283,910 | |
| ¥5.44 | +0.04 | +0.7% | ¥5.39 | ¥5.50 | ¥5.32 | 12,003,290 | |
| ¥5.40 | +0.02 | +0.4% | ¥5.39 | ¥5.43 | ¥5.32 | 10,687,174 | |
| ¥5.38 | -0.03 | -0.6% | ¥5.41 | ¥5.47 | ¥5.34 | 8,467,900 | |
| ¥5.41 | -0.14 | -2.5% | ¥5.56 | ¥5.58 | ¥5.40 | 12,136,100 | |
| ¥5.55 | +0.01 | +0.2% | ¥5.55 | ¥5.61 | ¥5.47 | 16,775,301 | |
| ¥5.54 | +0.24 | +4.5% | ¥5.33 | ¥5.56 | ¥5.31 | 23,007,633 | |
| ¥5.30 | -0.02 | -0.4% | ¥5.33 | ¥5.44 | ¥5.30 | 12,686,848 | |
| ¥5.32 | +0.06 | +1.1% | ¥5.24 | ¥5.34 | ¥5.20 | 9,141,408 | |
| ¥5.26 | -0.02 | -0.4% | ¥5.26 | ¥5.33 | ¥5.22 | 8,735,100 | |
| ¥5.28 | -0.20 | -3.6% | ¥5.45 | ¥5.50 | ¥5.27 | 11,453,300 | |
| ¥5.48 | +0.11 | +2.0% | ¥5.35 | ¥5.50 | ¥5.32 | 10,850,400 | |
| ¥5.37 | -0.11 | -2.0% | ¥5.50 | ¥5.50 | ¥5.32 | 14,844,600 | |
| ¥5.48 | -0.15 | -2.7% | ¥5.57 | ¥5.60 | ¥5.44 | 15,374,500 | |
| ¥5.63 | -0.06 | -1.1% | ¥5.63 | ¥5.68 | ¥5.57 | 12,936,301 | |
| ¥5.69 | +0.16 | +2.9% | ¥5.52 | ¥5.70 | ¥5.50 | 14,867,400 | |
| ¥5.53 | +0.01 | +0.2% | ¥5.53 | ¥5.60 | ¥5.52 | 8,828,607 | |
| ¥5.52 | +0.01 | +0.2% | ¥5.56 | ¥5.65 | ¥5.50 | 12,349,750 | |
| ¥5.51 | -0.16 | -2.8% | ¥5.68 | ¥5.71 | ¥5.50 | 17,195,199 | |
| ¥5.67 | -0.10 | -1.7% | ¥5.73 | ¥5.78 | ¥5.64 | 12,437,850 | |
| ¥5.77 | +0.10 | +1.8% | ¥5.67 | ¥5.81 | ¥5.61 | 16,386,674 | |
| ¥5.67 | -0.11 | -1.9% | ¥5.71 | ¥5.72 | ¥5.58 | 17,418,447 | |
| ¥5.78 | +0.02 | +0.3% | ¥5.74 | ¥5.84 | ¥5.67 | 19,596,600 | |
| ¥5.76 | +0.11 | +1.9% | ¥5.61 | ¥5.83 | ¥5.60 | 20,169,900 | |
| ¥5.65 | -0.05 | -0.9% | ¥5.70 | ¥5.80 | ¥5.60 | 19,792,580 | |
| ¥5.70 | +0.19 | +3.4% | ¥5.47 | ¥5.73 | ¥5.42 | 25,368,676 | |
| ¥5.51 | -0.12 | -2.1% | ¥5.63 | ¥5.70 | ¥5.47 | 25,094,477 | |
| ¥5.63 | -0.26 | -4.4% | ¥5.76 | ¥5.84 | ¥5.54 | 40,771,539 | |
| ¥5.89 | -0.01 | -0.2% | ¥5.96 | ¥6.11 | ¥5.82 | 52,030,137 | |
| ¥5.90 | +0.17 | +3.0% | ¥5.74 | ¥6.29 | ¥5.64 | 71,972,008 | |
| ¥5.73 | -0.05 | -0.9% | ¥5.74 | ¥5.91 | ¥5.67 | 22,053,119 | |
| ¥5.78 | -0.09 | -1.5% | ¥5.84 | ¥5.86 | ¥5.64 | 26,553,053 | |
| ¥5.87 | +0.08 | +1.4% | ¥5.72 | ¥5.97 | ¥5.66 | 37,846,609 | |
| ¥5.79 | +0.10 | +1.8% | ¥5.63 | ¥5.86 | ¥5.46 | 45,745,355 | |
| ¥5.69 | +0.23 | +4.2% | ¥5.45 | ¥5.70 | ¥5.40 | 40,912,297 | |
| ¥5.46 | -0.02 | -0.4% | ¥5.44 | ¥5.52 | ¥5.40 | 16,465,025 | |
| ¥5.48 | +0.08 | +1.5% | ¥5.40 | ¥5.55 | ¥5.39 | 22,601,531 | |
| ¥5.40 | +0.15 | +2.9% | ¥5.23 | ¥5.40 | ¥5.21 | 23,537,064 | |
| ¥5.25 | -0.01 | -0.2% | ¥5.27 | ¥5.29 | ¥5.16 | 11,737,600 | |
| ¥5.26 | -0.05 | -0.9% | ¥5.30 | ¥5.33 | ¥5.21 | 13,071,348 |
- Ticker
- Shenzhen:000788
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 20, 2026
PKU Healthcare's Shareholder Plans To Unload Stake
Latest news
PKU Healthcare's Shareholder Plans To Unload Stake
Jan 20, 2026
Closed ¥6.43 (-1.7%) on Jan 21, 2026
PKU HealthCare Says Local Prosecutors Approved Arrest Of Chairman
Nov 12, 2025
Closed ¥6.59 (-1.3%) on Nov 13, 2025
PKU Healthcare Corp. Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 2 in the last 12 months · 3 in all · newest Jan 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PKU Healthcare Corp. Ltd.