Skip to main content
logo
KPC Pharmaceuticals,Inc. (SHA:600422)
China flag China · Delayed Price · Currency is CNY
14.85
+0.21 (1.43%)
Aug 1, 2025, 3:00 PM CST

KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202514.4114.4114.2514.3114.02-0.83%10,632,200
Jun 25, 202514.3614.4414.2814.4314.140.56%10,400,860
Jun 24, 202514.3014.3614.2014.3514.060.21%13,090,020
Jun 23, 202514.6714.6714.2214.3214.03-2.52%14,610,574
Jun 20, 202514.6814.8114.6114.6914.390.07%6,097,000
Jun 19, 202514.9915.0414.5914.6814.38-2.07%7,703,700
Jun 18, 202514.9315.0914.9014.9914.69-0.53%3,877,800
Jun 17, 202515.0315.1314.9315.0714.760.60%5,235,188
Jun 16, 202514.9715.0414.8314.9814.68-0.13%6,062,400
Jun 13, 202515.4015.4914.9615.0014.70-2.72%15,278,100
Jun 12, 202515.5815.7515.3915.4215.11-1.15%12,330,499
Jun 11, 202515.6215.8515.5815.6015.28-7,036,372
Jun 10, 202515.7115.7715.4815.6015.28-0.32%6,301,000
Jun 9, 202515.4515.9115.4115.6515.331.16%12,440,038
Jun 6, 202515.3915.5715.1815.4715.160.39%11,763,883
Jun 5, 202515.6015.6415.3715.4115.10-1.34%10,449,724
Jun 4, 202515.6715.9715.5715.6215.30-0.83%13,081,860
Jun 3, 202515.8615.9015.4515.7515.43-1.19%18,377,421
May 30, 202515.9916.1915.9015.9415.62-0.44%9,719,761
May 29, 202516.1416.1915.8516.0115.69-0.81%9,257,061
May 28, 202516.1016.2716.0216.1415.810.19%5,862,124
May 27, 202515.8916.1715.8216.1115.781.13%8,301,474
May 26, 202516.0616.0715.7415.9315.61-0.87%7,948,493
May 23, 202515.9916.2315.9916.0715.740.63%8,222,555