KPC Pharmaceuticals,Inc. (SHA:600422)
China · Delayed Price · Currency is CNY 9.24
+0.13 (1.43%)
Jul 29, 2026, 3:00 PM CST
KPC Pharmaceuticals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 9.13 | 9.25 | 9.06 | 9.24 | 9.06 | 1.43% | 11,053,997 |
| Jul 28, 2026 | 9.01 | 9.18 | 8.96 | 9.11 | 8.93 | 1.11% | 9,214,503 |
| Jul 27, 2026 | 8.78 | 9.05 | 8.67 | 9.01 | 8.83 | 3.21% | 9,392,268 |
| Jul 24, 2026 | 9.01 | 9.12 | 8.70 | 8.73 | 8.56 | -3.85% | 10,094,208 |
| Jul 23, 2026 | 8.92 | 9.09 | 8.80 | 9.08 | 8.90 | 1.91% | 10,838,601 |
| Jul 22, 2026 | 8.75 | 8.99 | 8.75 | 8.91 | 8.74 | 1.48% | 14,860,553 |
| Jul 21, 2026 | 9.14 | 9.18 | 8.78 | 8.78 | 8.61 | -4.04% | 16,186,569 |
| Jul 20, 2026 | 8.80 | 9.19 | 8.76 | 9.15 | 8.97 | 2.23% | 20,205,531 |
| Jul 17, 2026 | 9.20 | 9.22 | 8.88 | 8.95 | 8.78 | -3.14% | 22,781,988 |
| Jul 16, 2026 | 8.73 | 9.30 | 8.70 | 9.24 | 9.06 | 4.52% | 29,995,267 |
| Jul 15, 2026 | 8.49 | 8.98 | 8.45 | 8.84 | 8.67 | -0.79% | 27,004,220 |
| Jul 14, 2026 | 8.73 | 9.08 | 8.52 | 8.91 | 8.74 | 1.48% | 22,540,500 |
| Jul 13, 2026 | 8.32 | 8.93 | 8.29 | 8.78 | 8.61 | 6.04% | 23,214,185 |
| Jul 10, 2026 | 8.05 | 8.32 | 7.96 | 8.28 | 8.12 | 1.85% | 8,854,149 |
| Jul 9, 2026 | 8.22 | 8.39 | 8.11 | 8.13 | 7.97 | -1.93% | 7,957,400 |
| Jul 8, 2026 | 8.20 | 8.40 | 8.08 | 8.29 | 8.13 | 0.97% | 6,839,400 |
| Jul 7, 2026 | 8.44 | 8.44 | 8.13 | 8.21 | 8.05 | -2.84% | 8,126,500 |
| Jul 6, 2026 | 8.27 | 8.63 | 8.18 | 8.45 | 8.29 | 2.18% | 13,249,000 |
| Jul 3, 2026 | 8.35 | 8.44 | 8.22 | 8.27 | 8.11 | -0.36% | 7,702,700 |
| Jul 2, 2026 | 8.17 | 8.53 | 8.15 | 8.30 | 8.14 | 0.73% | 9,829,164 |
| Jul 1, 2026 | 7.88 | 8.28 | 7.75 | 8.24 | 8.08 | 5.51% | 11,283,096 |
| Jun 30, 2026 | 8.06 | 8.06 | 7.75 | 7.81 | 7.66 | -2.98% | 5,962,120 |
| Jun 29, 2026 | 7.66 | 8.14 | 7.45 | 8.05 | 7.89 | 4.55% | 10,600,806 |
| Jun 26, 2026 | 7.86 | 7.95 | 7.70 | 7.70 | 7.55 | -3.27% | 6,347,911 |
| Jun 25, 2026 | 8.02 | 8.02 | 7.77 | 7.96 | 7.80 | -1.36% | 6,294,811 |
| Jun 24, 2026 | 8.30 | 8.32 | 8.05 | 8.07 | 7.91 | -2.42% | 6,910,220 |
| Jun 23, 2026 | 8.00 | 8.34 | 7.99 | 8.27 | 8.11 | 2.99% | 8,042,800 |
| Jun 22, 2026 | 8.07 | 8.07 | 7.76 | 8.03 | 7.87 | -0.74% | 8,389,700 |
| Jun 18, 2026 | 8.20 | 8.25 | 8.02 | 8.09 | 7.93 | -1.34% | 5,323,600 |
| Jun 17, 2026 | 8.39 | 8.39 | 8.18 | 8.20 | 8.04 | -2.15% | 5,366,934 |
| Jun 16, 2026 | 8.52 | 8.52 | 8.36 | 8.38 | 8.22 | -1.76% | 4,451,300 |
| Jun 15, 2026 | 8.53 | 8.67 | 8.46 | 8.53 | 8.36 | -0.23% | 5,815,302 |
| Jun 12, 2026 | 8.40 | 8.60 | 8.33 | 8.55 | 8.38 | 1.91% | 6,095,853 |
| Jun 11, 2026 | 8.39 | 8.58 | 8.26 | 8.39 | 8.23 | -0.47% | 6,418,200 |
| Jun 10, 2026 | 8.30 | 8.43 | 8.13 | 8.43 | 8.27 | 1.57% | 8,868,301 |
| Jun 9, 2026 | 8.51 | 8.54 | 8.28 | 8.30 | 8.14 | -2.35% | 7,848,800 |
| Jun 8, 2026 | 8.66 | 8.78 | 8.40 | 8.50 | 8.33 | -2.07% | 8,143,134 |
| Jun 5, 2026 | 8.69 | 8.85 | 8.64 | 8.68 | 8.51 | 0.12% | 6,342,300 |
| Jun 4, 2026 | 8.88 | 9.05 | 8.60 | 8.67 | 8.50 | -2.36% | 8,154,971 |
| Jun 3, 2026 | 9.07 | 9.11 | 8.78 | 8.88 | 8.71 | -2.52% | 11,276,860 |
| Jun 2, 2026 | 9.45 | 9.69 | 9.10 | 9.11 | 8.93 | -3.80% | 19,733,700 |
| Jun 1, 2026 | 8.91 | 9.47 | 8.82 | 9.47 | 9.29 | 6.05% | 23,751,090 |
| May 29, 2026 | 8.54 | 8.98 | 8.48 | 8.93 | 8.76 | 4.32% | 17,792,850 |
| May 28, 2026 | 8.55 | 8.68 | 8.46 | 8.56 | 8.39 | 0.23% | 9,758,285 |
| May 27, 2026 | 8.43 | 8.58 | 8.35 | 8.54 | 8.37 | 1.30% | 12,579,900 |
| May 26, 2026 | 8.30 | 8.49 | 8.30 | 8.43 | 8.27 | 0.84% | 6,202,900 |
| May 25, 2026 | 8.44 | 8.47 | 8.30 | 8.36 | 8.20 | -0.83% | 8,322,502 |
| May 22, 2026 | 8.54 | 8.57 | 8.42 | 8.43 | 8.27 | -0.94% | 6,785,057 |
| May 21, 2026 | 8.59 | 8.64 | 8.50 | 8.51 | 8.34 | -0.47% | 7,971,700 |
| May 20, 2026 | 8.70 | 8.70 | 8.46 | 8.55 | 8.38 | -1.72% | 9,567,202 |