KPC Pharmaceuticals,Inc. (SHA:600422)
China · Delayed Price · Currency is CNY 13.93
-0.10 (-0.71%)
Oct 9, 2025, 9:45 AM CST
KPC Pharmaceuticals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.08 | 14.08 | 13.96 | 13.96 | 13.96 | -0.50% | 5,184,002 |
| Sep 29, 2025 | 13.89 | 14.03 | 13.78 | 14.03 | 14.03 | 1.01% | 6,809,002 |
| Sep 26, 2025 | 14.02 | 14.02 | 13.85 | 13.89 | 13.89 | -1.00% | 8,209,504 |
| Sep 25, 2025 | 14.10 | 14.11 | 14.02 | 14.03 | 14.03 | -0.43% | 5,525,957 |
| Sep 24, 2025 | 14.08 | 14.11 | 14.00 | 14.09 | 14.09 | 0.14% | 7,649,215 |
| Sep 23, 2025 | 14.21 | 14.21 | 14.03 | 14.07 | 14.07 | -0.78% | 8,427,480 |
| Sep 22, 2025 | 14.20 | 14.38 | 14.14 | 14.18 | 14.18 | 0.50% | 8,869,632 |
| Sep 19, 2025 | 14.20 | 14.21 | 14.05 | 14.11 | 14.11 | -0.70% | 7,857,397 |
| Sep 18, 2025 | 14.19 | 14.45 | 14.16 | 14.21 | 14.21 | 0.14% | 12,366,697 |
| Sep 17, 2025 | 14.24 | 14.28 | 14.15 | 14.19 | 14.19 | -0.42% | 5,733,398 |
| Sep 16, 2025 | 14.27 | 14.27 | 14.14 | 14.25 | 14.25 | - | 7,168,150 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 6,437,538 |
| Sep 12, 2025 | 14.41 | 14.41 | 14.26 | 14.30 | 14.30 | -1.04% | 9,057,666 |
| Sep 11, 2025 | 14.38 | 14.46 | 14.19 | 14.45 | 14.45 | -0.14% | 16,646,897 |
| Sep 10, 2025 | 14.23 | 14.57 | 14.20 | 14.47 | 14.47 | 1.76% | 18,354,223 |
| Sep 9, 2025 | 14.27 | 14.29 | 14.17 | 14.22 | 14.22 | -0.35% | 9,161,100 |
| Sep 8, 2025 | 14.14 | 14.30 | 14.07 | 14.27 | 14.27 | 0.78% | 13,170,666 |
| Sep 5, 2025 | 14.06 | 14.16 | 14.00 | 14.16 | 14.16 | 0.64% | 10,092,110 |
| Sep 4, 2025 | 14.17 | 14.23 | 13.97 | 14.07 | 14.07 | -0.07% | 12,953,627 |
| Sep 3, 2025 | 14.12 | 14.20 | 14.05 | 14.08 | 14.08 | -0.28% | 9,993,611 |
| Sep 2, 2025 | 14.26 | 14.30 | 14.03 | 14.12 | 14.12 | -0.98% | 14,444,348 |
| Sep 1, 2025 | 14.26 | 14.31 | 14.18 | 14.26 | 14.26 | -0.42% | 15,603,242 |
| Aug 29, 2025 | 14.35 | 14.41 | 14.25 | 14.32 | 14.32 | -0.21% | 14,641,157 |
| Aug 28, 2025 | 14.45 | 14.54 | 14.13 | 14.35 | 14.35 | -0.69% | 23,992,312 |
| Aug 27, 2025 | 14.88 | 14.88 | 14.42 | 14.45 | 14.45 | -2.96% | 30,025,073 |
| Aug 26, 2025 | 14.48 | 14.98 | 14.42 | 14.89 | 14.89 | 2.83% | 43,496,517 |
| Aug 25, 2025 | 14.40 | 14.54 | 14.35 | 14.48 | 14.48 | 0.63% | 30,553,916 |
| Aug 22, 2025 | 14.46 | 14.49 | 14.25 | 14.39 | 14.39 | -0.48% | 23,385,645 |
| Aug 21, 2025 | 14.49 | 14.54 | 14.37 | 14.46 | 14.46 | -0.07% | 22,512,934 |
| Aug 20, 2025 | 14.60 | 14.61 | 14.29 | 14.47 | 14.47 | -0.82% | 25,599,878 |
| Aug 19, 2025 | 14.70 | 14.78 | 14.57 | 14.59 | 14.59 | -0.68% | 20,396,736 |
| Aug 18, 2025 | 14.58 | 14.79 | 14.55 | 14.69 | 14.69 | 0.82% | 20,213,466 |
| Aug 15, 2025 | 14.51 | 14.58 | 14.42 | 14.57 | 14.57 | 0.28% | 10,043,064 |
| Aug 14, 2025 | 14.57 | 14.66 | 14.47 | 14.53 | 14.53 | -0.27% | 11,780,721 |
| Aug 13, 2025 | 14.64 | 14.66 | 14.45 | 14.57 | 14.57 | -0.68% | 15,077,866 |
| Aug 12, 2025 | 14.64 | 14.85 | 14.62 | 14.67 | 14.67 | 0.20% | 12,754,200 |
| Aug 11, 2025 | 14.58 | 14.65 | 14.51 | 14.64 | 14.64 | 0.48% | 8,609,900 |
| Aug 8, 2025 | 14.50 | 14.61 | 14.45 | 14.57 | 14.57 | 0.28% | 8,870,107 |
| Aug 7, 2025 | 14.58 | 14.64 | 14.46 | 14.53 | 14.53 | -0.55% | 12,584,364 |
| Aug 6, 2025 | 14.76 | 14.79 | 14.54 | 14.61 | 14.61 | -0.95% | 16,166,000 |
| Aug 5, 2025 | 14.86 | 14.90 | 14.67 | 14.75 | 14.75 | -1.14% | 13,276,959 |
| Aug 4, 2025 | 14.95 | 15.08 | 14.67 | 14.92 | 14.92 | 0.47% | 18,981,375 |
| Aug 1, 2025 | 14.60 | 14.95 | 14.54 | 14.85 | 14.85 | 1.43% | 19,109,500 |
| Jul 31, 2025 | 14.69 | 14.96 | 14.53 | 14.64 | 14.64 | -0.68% | 18,442,314 |
| Jul 30, 2025 | 14.55 | 14.98 | 14.41 | 14.74 | 14.74 | -0.41% | 26,234,181 |
| Jul 29, 2025 | 14.70 | 14.86 | 14.55 | 14.80 | 14.50 | 0.95% | 13,303,012 |
| Jul 28, 2025 | 14.76 | 14.83 | 14.61 | 14.66 | 14.36 | -0.68% | 11,327,000 |
| Jul 25, 2025 | 14.88 | 15.03 | 14.75 | 14.76 | 14.46 | -0.81% | 15,238,546 |
| Jul 24, 2025 | 14.69 | 14.88 | 14.67 | 14.88 | 14.58 | 1.64% | 14,235,040 |
| Jul 23, 2025 | 14.83 | 14.86 | 14.61 | 14.64 | 14.34 | -1.21% | 13,673,302 |