Kintor Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.77	3.02	2.77	2.91	2.91	5.05%	4,170,500
Mar 26, 2026	2.95	2.95	2.72	2.77	2.77	-6.10%	2,217,500
Mar 25, 2026	2.84	3.07	2.83	2.95	2.95	5.73%	2,768,000
Mar 24, 2026	2.80	2.89	2.78	2.79	2.79	1.45%	3,228,000
Mar 23, 2026	2.90	2.95	2.72	2.75	2.75	-8.33%	4,303,500
Mar 20, 2026	3.25	3.25	2.80	3.00	3.00	-3.85%	7,511,066
Mar 19, 2026	4.60	4.60	3.01	3.12	3.12	-25.54%	24,573,000
Mar 18, 2026	4.15	4.48	4.11	4.19	4.19	0.96%	8,235,000
Mar 17, 2026	4.64	4.70	4.08	4.15	4.15	-10.17%	9,347,500
Mar 16, 2026	4.02	4.67	3.98	4.62	4.62	15.79%	10,522,770
Mar 13, 2026	4.02	4.11	3.89	3.99	3.99	-0.99%	2,512,500
Mar 12, 2026	3.92	4.10	3.86	4.03	4.03	3.60%	3,805,000
Mar 11, 2026	4.09	4.32	3.78	3.89	3.89	-3.95%	8,269,500
Mar 10, 2026	3.12	4.05	3.12	4.05	4.05	31.49%	16,422,500
Mar 9, 2026	2.91	3.10	2.85	3.08	3.08	5.84%	6,283,000
Mar 6, 2026	2.88	2.98	2.83	2.91	2.91	1.04%	2,694,500
Mar 5, 2026	2.64	2.93	2.64	2.88	2.88	12.94%	7,556,500
Mar 4, 2026	2.42	2.60	2.42	2.55	2.55	5.37%	4,073,500
Mar 3, 2026	2.49	2.51	2.35	2.42	2.42	-2.81%	2,450,500
Mar 2, 2026	2.64	2.73	2.43	2.49	2.49	-7.09%	3,901,000
Feb 27, 2026	2.64	2.70	2.64	2.68	2.68	2.68%	742,500
Feb 26, 2026	2.66	2.70	2.60	2.61	2.61	-0.76%	1,820,000
Feb 25, 2026	2.67	2.67	2.60	2.63	2.63	0.77%	794,500
Feb 24, 2026	2.70	2.70	2.60	2.61	2.61	-3.33%	1,532,000
Feb 23, 2026	2.71	2.73	2.67	2.70	2.70	-0.37%	1,604,000
Feb 20, 2026	2.75	2.81	2.68	2.71	2.71	-1.45%	1,846,000
Feb 16, 2026	2.74	2.79	2.70	2.75	2.75	-1.43%	633,500
Feb 13, 2026	2.69	2.79	2.69	2.79	2.79	-	956,000
Feb 12, 2026	2.79	2.80	2.62	2.79	2.79	-	3,138,500
Feb 11, 2026	2.75	2.85	2.75	2.79	2.79	3.33%	1,782,000
Feb 10, 2026	2.72	2.79	2.68	2.70	2.70	0.37%	1,105,500
Feb 9, 2026	2.79	2.79	2.65	2.69	2.69	2.28%	1,324,000
Feb 6, 2026	2.60	2.66	2.52	2.63	2.63	1.15%	918,500
Feb 5, 2026	2.64	2.64	2.58	2.60	2.60	-3.70%	1,079,000
Feb 4, 2026	2.62	2.70	2.62	2.70	2.70	-	1,460,500
Feb 3, 2026	2.70	2.77	2.65	2.70	2.70	-	1,614,000
Feb 2, 2026	2.82	2.82	2.58	2.70	2.70	-4.26%	4,674,500
Jan 30, 2026	2.90	2.93	2.79	2.82	2.82	-2.76%	1,848,000
Jan 29, 2026	2.91	3.01	2.84	2.90	2.90	-0.34%	3,747,500
Jan 28, 2026	3.11	3.15	2.88	2.91	2.91	-5.52%	9,183,388
Jan 27, 2026	2.92	3.10	2.90	3.08	3.08	5.48%	7,575,900
Jan 26, 2026	2.86	2.93	2.77	2.92	2.92	3.18%	7,262,500
Jan 23, 2026	2.74	2.83	2.74	2.83	2.83	3.28%	6,256,500
Jan 22, 2026	2.73	2.85	2.57	2.74	2.74	1.86%	5,149,000
Jan 21, 2026	2.59	2.73	2.50	2.69	2.69	6.32%	7,077,500
Jan 20, 2026	2.40	2.58	2.39	2.53	2.53	5.86%	6,083,500
Jan 19, 2026	2.33	2.40	2.29	2.39	2.39	2.58%	2,544,000
Jan 16, 2026	2.33	2.34	2.30	2.33	2.33	0.43%	1,181,000
Jan 15, 2026	2.28	2.33	2.23	2.32	2.32	1.75%	1,150,500
Jan 14, 2026	2.39	2.39	2.26	2.28	2.28	-2.56%	4,403,500