KPC Pharmaceuticals,Inc. (SHA:600422)
China · Delayed Price · Currency is CNY 8.81
+0.17 (1.97%)
Aug 20, 2026, 3:00 PM CST
KPC Pharmaceuticals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.64 | 8.88 | 8.64 | 8.81 | 8.81 | 1.97% | 13,909,012 |
| Aug 19, 2026 | 8.65 | 8.88 | 8.58 | 8.64 | 8.64 | -0.46% | 11,908,620 |
| Aug 18, 2026 | 8.66 | 8.79 | 8.61 | 8.68 | 8.68 | 0.12% | 8,371,708 |
| Aug 17, 2026 | 8.83 | 8.88 | 8.51 | 8.67 | 8.67 | -1.70% | 13,943,401 |
| Aug 14, 2026 | 9.05 | 9.19 | 8.81 | 8.82 | 8.82 | -3.29% | 18,741,998 |
| Aug 13, 2026 | 9.31 | 9.40 | 8.95 | 9.12 | 9.12 | -2.98% | 27,365,002 |
| Aug 12, 2026 | 9.10 | 9.65 | 8.95 | 9.40 | 9.40 | 3.98% | 31,541,655 |
| Aug 11, 2026 | 8.80 | 9.20 | 8.76 | 9.04 | 9.04 | 2.61% | 19,697,354 |
| Aug 10, 2026 | 8.83 | 9.02 | 8.80 | 8.81 | 8.81 | -0.11% | 10,977,556 |
| Aug 7, 2026 | 8.74 | 8.84 | 8.61 | 8.82 | 8.82 | 0.80% | 7,935,754 |
| Aug 6, 2026 | 8.83 | 8.84 | 8.58 | 8.75 | 8.75 | -0.79% | 10,818,720 |
| Aug 5, 2026 | 9.08 | 9.08 | 8.79 | 8.82 | 8.82 | -2.65% | 13,493,792 |
| Aug 4, 2026 | 9.18 | 9.24 | 9.04 | 9.06 | 9.06 | -1.20% | 7,701,320 |
| Aug 3, 2026 | 9.05 | 9.23 | 9.01 | 9.17 | 9.17 | 1.10% | 6,066,337 |
| Jul 31, 2026 | 9.01 | 9.18 | 8.92 | 9.07 | 9.07 | -0.22% | 9,220,175 |
| Jul 30, 2026 | 9.08 | 9.24 | 8.96 | 9.09 | 9.09 | 0.33% | 11,432,477 |
| 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 |