Skip to main content
logo
KPC Pharmaceuticals,Inc. (SHA:600422)
China flag China · Delayed Price · Currency is CNY
14.13
+0.06 (0.43%)
Sep 5, 2025, 2:45 PM CST

KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202514.1714.2313.9714.0714.07-0.07%12,953,627
Sep 3, 202514.1214.2014.0514.0814.08-0.28%9,993,611
Sep 2, 202514.2614.3014.0314.1214.12-0.98%14,444,348
Sep 1, 202514.2614.3114.1814.2614.26-0.42%15,603,242
Aug 29, 202514.3514.4114.2514.3214.32-0.21%14,641,157
Aug 28, 202514.4514.5414.1314.3514.35-0.69%23,992,312
Aug 27, 202514.8814.8814.4214.4514.45-2.96%30,025,073
Aug 26, 202514.4814.9814.4214.8914.892.83%43,496,517
Aug 25, 202514.4014.5414.3514.4814.480.63%30,553,916
Aug 22, 202514.4614.4914.2514.3914.39-0.48%23,385,645
Aug 21, 202514.4914.5414.3714.4614.46-0.07%22,512,934
Aug 20, 202514.6014.6114.2914.4714.47-0.82%25,599,878
Aug 19, 202514.7014.7814.5714.5914.59-0.68%20,396,736
Aug 18, 202514.5814.7914.5514.6914.690.82%20,213,466
Aug 15, 202514.5114.5814.4214.5714.570.28%10,043,064
Aug 14, 202514.5714.6614.4714.5314.53-0.27%11,780,721
Aug 13, 202514.6414.6614.4514.5714.57-0.68%15,077,866
Aug 12, 202514.6414.8514.6214.6714.670.20%12,754,200
Aug 11, 202514.5814.6514.5114.6414.640.48%8,609,900
Aug 8, 202514.5014.6114.4514.5714.570.28%8,870,107
Aug 7, 202514.5814.6414.4614.5314.53-0.55%12,584,364
Aug 6, 202514.7614.7914.5414.6114.61-0.95%16,166,000
Aug 5, 202514.8614.9014.6714.7514.75-1.14%13,276,959
Aug 4, 202514.9515.0814.6714.9214.920.47%18,981,375
Aug 1, 202514.6014.9514.5414.8514.851.43%19,109,500
Jul 31, 202514.6914.9614.5314.6414.64-0.68%18,442,314
Jul 30, 202514.5514.9814.4114.7414.74-0.41%26,234,181
Jul 29, 202514.7014.8614.5514.8014.500.95%13,303,012
Jul 28, 202514.7614.8314.6114.6614.36-0.68%11,327,000
Jul 25, 202514.8815.0314.7514.7614.46-0.81%15,238,546
Jul 24, 202514.6914.8814.6714.8814.581.64%14,235,040
Jul 23, 202514.8314.8614.6114.6414.34-1.21%13,673,302
Jul 22, 202514.5714.8214.5314.8214.522.14%20,759,200
Jul 21, 202514.4914.5414.4014.5114.220.42%11,640,639
Jul 18, 202514.3614.4614.2814.4514.160.63%10,180,497
Jul 17, 202514.3014.4214.2714.3614.070.35%11,301,197
Jul 16, 202514.1014.3214.0714.3114.021.27%11,624,199
Jul 15, 202514.5014.5114.0814.1313.84-2.62%25,038,094
Jul 14, 202514.4914.5814.4414.5114.220.21%10,131,500
Jul 11, 202514.3014.5614.2914.4814.191.33%20,585,700
Jul 10, 202514.2814.3314.2014.2914.000.07%12,898,836
Jul 9, 202514.3514.4714.2614.2813.99-0.42%16,027,800
Jul 8, 202514.2614.3914.2614.3414.050.42%8,307,900
Jul 7, 202514.3014.3414.2514.2813.99-0.35%8,830,800
Jul 4, 202514.5114.5514.3114.3314.04-1.17%11,031,299
Jul 3, 202514.4714.6314.4414.5014.210.49%12,437,282
Jul 2, 202514.5514.5514.3814.4314.14-0.82%12,026,300
Jul 1, 202514.3214.5514.3014.5514.261.68%13,162,062
Jun 30, 202514.3314.3514.2114.3114.02-0.14%12,144,100
Jun 27, 202514.3114.4014.2814.3314.040.14%9,897,387