Stock listing
Shenzhen:301333 R&G PharmaStudies Co., Ltd. (诺思格) 股价
Follow R&G PharmaStudies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301333
¥56.60 CNY +1.22 (+2.2%)
Close on Nov 2, 2026
- Day range
- ¥53.84 – ¥57.60 CNYNov 2, 2026
- Volume
- 2.79M sharesNov 2, 2026
- Market cap
- ¥5.47B CNYAt the close on Nov 2, 2026 · price × 96.58M shares outstanding
- 52-week range
- ¥43.79 – ¥91.78 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥187.6M CNYMedian day 2.67M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301333 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥56.60 | +1.22 | +2.2% | ¥54.30 | ¥57.60 | ¥53.84 | 2,791,600 | |
| ¥55.38 | +0.68 | +1.2% | ¥54.30 | ¥59.60 | ¥52.52 | 3,473,400 | |
| ¥54.70 | -1.59 | -2.8% | ¥56.65 | ¥56.90 | ¥54.55 | 2,114,592 | |
| ¥56.29 | +4.44 | +8.6% | ¥52.00 | ¥58.88 | ¥52.00 | 4,056,314 | |
| ¥51.85 | -1.02 | -1.9% | ¥52.84 | ¥54.19 | ¥51.55 | 1,891,592 | |
| ¥52.87 | +0.13 | +0.2% | ¥51.98 | ¥54.53 | ¥51.98 | 1,850,171 | |
| ¥52.74 | +1.11 | +2.1% | ¥51.00 | ¥52.95 | ¥48.71 | 2,263,300 | |
| ¥51.63 | -2.48 | -4.6% | ¥54.00 | ¥55.25 | ¥51.31 | 2,070,206 | |
| ¥54.11 | -0.64 | -1.2% | ¥55.00 | ¥57.30 | ¥52.83 | 2,353,258 | |
| ¥54.75 | +0.25 | +0.5% | ¥54.30 | ¥56.20 | ¥52.66 | 2,509,437 | |
| ¥54.50 | -0.76 | -1.4% | ¥54.60 | ¥55.68 | ¥51.28 | 2,185,953 | |
| ¥55.26 | -1.26 | -2.2% | ¥57.59 | ¥60.60 | ¥54.03 | 2,695,617 | |
| ¥56.52 | -1.93 | -3.3% | ¥58.40 | ¥59.56 | ¥56.18 | 1,839,714 | |
| ¥58.45 | -2.69 | -4.4% | ¥61.13 | ¥61.98 | ¥58.30 | 2,193,213 | |
| ¥61.14 | -2.51 | -3.9% | ¥62.84 | ¥63.33 | ¥59.60 | 1,735,781 | |
| ¥63.65 | +1.57 | +2.5% | ¥62.55 | ¥66.10 | ¥60.14 | 2,591,220 | |
| ¥62.08 | -1.42 | -2.2% | ¥62.99 | ¥63.81 | ¥58.51 | 2,584,463 | |
| ¥63.50 | -3.17 | -4.8% | ¥67.08 | ¥67.08 | ¥62.94 | 2,081,238 | |
| ¥66.67 | +1.01 | +1.5% | ¥65.30 | ¥68.50 | ¥65.00 | 2,500,140 | |
| ¥65.66 | -0.53 | -0.8% | ¥64.98 | ¥69.17 | ¥64.65 | 2,158,434 | |
| ¥66.19 | +1.90 | +3.0% | ¥65.00 | ¥67.20 | ¥64.31 | 2,262,188 | |
| ¥64.29 | -2.38 | -3.6% | ¥66.20 | ¥66.83 | ¥64.26 | 2,068,499 | |
| ¥66.67 | +0.68 | +1.0% | ¥65.80 | ¥68.00 | ¥65.27 | 2,088,395 | |
| ¥65.99 | +0.76 | +1.2% | ¥64.68 | ¥67.98 | ¥64.42 | 2,692,496 | |
| ¥65.23 | +0.88 | +1.4% | ¥65.51 | ¥66.96 | ¥64.30 | 3,431,719 | |
| ¥64.35 | +1.77 | +2.8% | ¥62.38 | ¥66.97 | ¥62.36 | 3,305,178 | |
| ¥62.58 | +0.05 | +0.1% | ¥62.03 | ¥65.22 | ¥62.03 | 2,970,010 | |
| ¥62.53 | +0.78 | +1.3% | ¥61.52 | ¥63.24 | ¥61.07 | 2,618,844 | |
| ¥61.75 | -1.56 | -2.5% | ¥62.98 | ¥63.52 | ¥61.46 | 2,202,300 | |
| ¥63.31 | +4.62 | +7.9% | ¥58.73 | ¥63.80 | ¥58.73 | 4,128,938 | |
| ¥58.69 | -1.15 | -1.9% | ¥60.25 | ¥60.25 | ¥57.57 | 2,080,211 | |
| ¥59.84 | -0.97 | -1.6% | ¥60.32 | ¥60.78 | ¥57.29 | 3,144,597 | |
| ¥60.81 | +0.61 | +1.0% | ¥59.01 | ¥61.78 | ¥58.65 | 4,551,929 | |
| ¥60.20 | +4.22 | +7.5% | ¥56.11 | ¥60.54 | ¥54.83 | 6,276,496 | |
| ¥55.98 | -0.19 | -0.3% | ¥55.61 | ¥57.36 | ¥55.00 | 3,491,286 | |
| ¥56.17 | +3.37 | +6.4% | ¥53.38 | ¥57.22 | ¥53.10 | 6,124,464 | |
| ¥52.80 | +0.70 | +1.3% | ¥52.12 | ¥53.26 | ¥51.71 | 2,112,778 | |
| ¥52.10 | -0.65 | -1.2% | ¥52.89 | ¥53.28 | ¥51.85 | 1,814,576 | |
| ¥52.75 | -0.95 | -1.8% | ¥53.36 | ¥53.93 | ¥52.56 | 2,024,370 | |
| ¥53.70 | +1.59 | +3.1% | ¥51.09 | ¥54.87 | ¥50.37 | 3,811,641 | |
| ¥52.11 | -2.17 | -4.0% | ¥54.18 | ¥54.18 | ¥51.88 | 3,120,069 | |
| ¥54.28 | -0.86 | -1.6% | ¥55.00 | ¥55.09 | ¥53.53 | 2,647,491 | |
| ¥55.14 | -1.66 | -2.9% | ¥56.41 | ¥58.51 | ¥54.23 | 2,633,138 | |
| ¥56.80 | +1.72 | +3.1% | ¥54.65 | ¥57.40 | ¥53.21 | 3,122,691 | |
| ¥55.08 | -3.67 | -6.2% | ¥59.07 | ¥59.22 | ¥54.54 | 3,051,020 | |
| ¥58.75 | -2.41 | -3.9% | ¥59.91 | ¥61.08 | ¥58.25 | 2,850,336 | |
| ¥61.16 | +2.52 | +4.3% | ¥61.84 | ¥63.80 | ¥59.66 | 4,168,547 | |
| ¥58.64 | -5.04 | -7.9% | ¥63.69 | ¥64.00 | ¥58.11 | 3,332,487 | |
| ¥63.68 | -0.07 | -0.1% | ¥63.75 | ¥64.50 | ¥61.79 | 2,877,713 | |
| ¥63.75 | +1.38 | +2.2% | ¥62.10 | ¥64.09 | ¥60.43 | 3,825,649 | |
| ¥62.37 | -1.20 | -1.9% | ¥63.99 | ¥64.00 | ¥61.15 | 3,862,505 | |
| ¥63.57 | -0.39 | -0.6% | ¥64.60 | ¥66.08 | ¥61.70 | 7,094,101 | |
| ¥63.96 | +1.35 | +2.2% | ¥61.87 | ¥66.22 | ¥60.71 | 6,210,232 | |
| ¥62.61 | +4.61 | +7.9% | ¥57.40 | ¥69.00 | ¥57.40 | 9,819,203 | |
| ¥58.00 | +1.19 | +2.1% | ¥56.60 | ¥59.59 | ¥56.00 | 5,627,534 | |
| ¥56.81 | +6.31 | +12.5% | ¥50.17 | ¥57.10 | ¥50.01 | 5,483,887 | |
| ¥50.50 | -0.80 | -1.6% | ¥50.97 | ¥51.80 | ¥50.18 | 1,885,758 | |
| ¥51.30 | +0.60 | +1.2% | ¥50.19 | ¥51.66 | ¥50.05 | 2,613,000 | |
| ¥50.70 | +3.38 | +7.1% | ¥48.38 | ¥51.20 | ¥48.12 | 4,128,499 | |
| ¥47.32 | +0.12 | +0.3% | ¥47.19 | ¥48.30 | ¥46.85 | 1,600,465 |
- Ticker
- Shenzhen:301333
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- Shenzhen
- Currency
- CNY
R&G PharmaStudies Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about R&G PharmaStudies Co., Ltd.