Stock listing
Shenzhen:301277 Newland Pharmaceutical Co., Ltd. (新天地) 股价
Follow Newland Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301277
¥8.98 CNY +0.14 (+1.6%)
Close on Nov 4, 2026
- Day range
- ¥8.76 – ¥9.04 CNYNov 4, 2026
- Volume
- 2.69M sharesNov 4, 2026
- Market cap
- ¥3.52B CNYAt the close on Nov 4, 2026 · price × 392.1M shares outstanding
- 52-week range
- ¥8.45 – ¥13.84 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥50.97M CNYMedian day 3.44M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301277 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.98 | +0.14 | +1.6% | ¥8.90 | ¥9.04 | ¥8.76 | 2,687,253 | |
| ¥8.84 | -0.05 | -0.6% | ¥8.90 | ¥9.06 | ¥8.75 | 2,311,780 | |
| ¥8.89 | +0.04 | +0.5% | ¥8.90 | ¥8.96 | ¥8.72 | 3,028,337 | |
| ¥8.85 | -0.12 | -1.3% | ¥8.90 | ¥9.29 | ¥8.80 | 3,997,737 | |
| ¥8.97 | -0.35 | -3.8% | ¥9.33 | ¥9.44 | ¥8.95 | 3,880,832 | |
| ¥9.32 | +0.10 | +1.1% | ¥9.33 | ¥9.46 | ¥9.22 | 2,359,203 | |
| ¥9.22 | -0.42 | -4.4% | ¥9.33 | ¥9.68 | ¥9.22 | 2,650,700 | |
| ¥9.64 | +0.09 | +0.9% | ¥9.51 | ¥9.71 | ¥9.45 | 3,039,800 | |
| ¥9.55 | +0.13 | +1.4% | ¥9.33 | ¥9.58 | ¥9.06 | 3,452,053 | |
| ¥9.42 | -0.29 | -3.0% | ¥9.70 | ¥9.77 | ¥9.42 | 3,218,243 | |
| ¥9.71 | -0.17 | -1.7% | ¥10.10 | ¥10.10 | ¥9.69 | 2,389,800 | |
| ¥9.88 | +0.10 | +1.0% | ¥9.76 | ¥9.96 | ¥9.72 | 1,948,240 | |
| ¥9.78 | -0.26 | -2.6% | ¥9.96 | ¥10.14 | ¥9.64 | 3,314,500 | |
| ¥10.04 | -0.13 | -1.3% | ¥10.49 | ¥10.59 | ¥9.98 | 3,658,240 | |
| ¥10.17 | -0.17 | -1.6% | ¥10.18 | ¥10.38 | ¥10.10 | 2,374,090 | |
| ¥10.34 | -0.09 | -0.9% | ¥10.46 | ¥10.48 | ¥10.24 | 3,139,000 | |
| ¥10.43 | -0.16 | -1.5% | ¥10.50 | ¥10.50 | ¥10.14 | 5,013,340 | |
| ¥10.59 | -0.17 | -1.6% | ¥10.63 | ¥10.88 | ¥10.46 | 5,273,175 | |
| ¥10.76 | +0.28 | +2.7% | ¥10.49 | ¥10.84 | ¥10.28 | 8,090,410 | |
| ¥10.48 | +0.01 | +0.1% | ¥11.05 | ¥11.39 | ¥10.43 | 8,747,264 | |
| ¥10.47 | +0.15 | +1.5% | ¥10.32 | ¥10.57 | ¥10.32 | 3,693,110 | |
| ¥10.32 | -0.03 | -0.3% | ¥10.35 | ¥10.50 | ¥10.20 | 2,854,923 | |
| ¥10.35 | +0.11 | +1.1% | ¥10.24 | ¥10.50 | ¥10.19 | 3,015,245 | |
| ¥10.24 | -0.21 | -2.0% | ¥10.45 | ¥10.51 | ¥10.22 | 2,491,470 | |
| ¥10.45 | +0.03 | +0.3% | ¥10.38 | ¥10.55 | ¥10.34 | 3,420,604 | |
| ¥10.42 | 0.00 | 0.0% | ¥10.30 | ¥10.53 | ¥10.26 | 5,147,352 | |
| ¥10.42 | +0.56 | +5.7% | ¥9.93 | ¥10.58 | ¥9.86 | 6,391,828 | |
| ¥9.86 | +0.07 | +0.7% | ¥9.78 | ¥10.08 | ¥9.78 | 2,399,000 | |
| ¥9.79 | +0.10 | +1.0% | ¥9.69 | ¥9.83 | ¥9.60 | 1,794,540 | |
| ¥9.69 | +0.04 | +0.4% | ¥9.62 | ¥9.74 | ¥9.54 | 1,266,446 | |
| ¥9.65 | -0.22 | -2.2% | ¥9.91 | ¥9.91 | ¥9.63 | 1,815,700 | |
| ¥9.87 | +0.17 | +1.8% | ¥9.70 | ¥9.92 | ¥9.64 | 1,843,807 | |
| ¥9.70 | -0.20 | -2.0% | ¥9.87 | ¥9.87 | ¥9.63 | 2,255,861 | |
| ¥9.90 | -0.20 | -2.0% | ¥10.08 | ¥10.08 | ¥9.86 | 2,150,154 | |
| ¥10.10 | -0.20 | -1.9% | ¥10.25 | ¥10.28 | ¥10.05 | 2,409,976 | |
| ¥10.30 | +0.13 | +1.3% | ¥10.24 | ¥10.32 | ¥10.08 | 2,618,228 | |
| ¥10.17 | +0.08 | +0.8% | ¥10.05 | ¥10.21 | ¥10.05 | 1,874,802 | |
| ¥10.09 | -0.01 | -0.1% | ¥10.15 | ¥10.26 | ¥10.05 | 2,785,917 | |
| ¥10.10 | -0.07 | -0.7% | ¥10.28 | ¥10.28 | ¥10.02 | 3,034,990 | |
| ¥10.17 | -0.22 | -2.1% | ¥10.36 | ¥10.36 | ¥10.12 | 3,399,819 | |
| ¥10.39 | +0.18 | +1.8% | ¥10.19 | ¥10.43 | ¥10.11 | 3,441,370 | |
| ¥10.21 | -0.10 | -1.0% | ¥10.20 | ¥10.25 | ¥10.09 | 3,611,940 | |
| ¥10.31 | -0.14 | -1.3% | ¥10.40 | ¥10.55 | ¥10.29 | 3,255,610 | |
| ¥10.45 | -0.01 | -0.1% | ¥10.41 | ¥10.63 | ¥10.40 | 3,451,910 | |
| ¥10.46 | -0.14 | -1.3% | ¥10.55 | ¥10.89 | ¥10.41 | 4,287,000 | |
| ¥10.60 | +0.37 | +3.6% | ¥10.22 | ¥10.68 | ¥10.13 | 5,863,336 | |
| ¥10.23 | -0.36 | -3.4% | ¥10.58 | ¥10.69 | ¥10.18 | 5,862,925 | |
| ¥10.59 | -0.60 | -5.4% | ¥10.90 | ¥10.98 | ¥10.55 | 10,901,675 | |
| ¥11.19 | -0.35 | -3.0% | ¥11.80 | ¥11.98 | ¥11.09 | 17,001,612 | |
| ¥11.54 | +0.73 | +6.8% | ¥10.74 | ¥12.01 | ¥10.73 | 20,575,034 | |
| ¥10.81 | -0.13 | -1.2% | ¥10.90 | ¥11.17 | ¥10.79 | 5,769,215 | |
| ¥10.94 | -0.08 | -0.7% | ¥10.92 | ¥11.10 | ¥10.55 | 7,250,984 | |
| ¥11.02 | +0.11 | +1.0% | ¥10.85 | ¥11.17 | ¥10.69 | 6,978,944 | |
| ¥10.91 | +0.16 | +1.5% | ¥10.78 | ¥11.08 | ¥10.50 | 8,753,384 | |
| ¥10.75 | -0.01 | -0.1% | ¥10.71 | ¥11.00 | ¥10.68 | 6,801,939 | |
| ¥10.76 | +0.01 | +0.1% | ¥10.61 | ¥10.96 | ¥10.61 | 7,444,053 | |
| ¥10.75 | -0.04 | -0.4% | ¥10.77 | ¥10.95 | ¥10.67 | 9,419,757 | |
| ¥10.79 | +0.55 | +5.4% | ¥10.21 | ¥10.80 | ¥10.15 | 11,968,102 | |
| ¥10.24 | -0.13 | -1.3% | ¥10.44 | ¥10.47 | ¥10.15 | 5,937,706 | |
| ¥10.37 | -0.06 | -0.6% | ¥10.36 | ¥10.48 | ¥10.21 | 6,969,554 | |
| ¥10.43 | +0.61 | +6.2% | ¥9.88 | ¥10.70 | ¥9.85 | 10,873,873 |
- Ticker
- Shenzhen:301277
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 3, 2025
NewBold Technologies and Newland NPT Partner to Deliver Next-Generation Payment Solutions Across North America
Latest news
NewBold Technologies and Newland NPT Partner to Deliver Next-Generation Payment Solutions Across North America
Dec 3, 2025
Closed ¥12.24 (-1.9%) on Dec 4, 2025
Newland Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 3, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Newland Pharmaceutical Co., Ltd.