KPC Pharmaceuticals,Inc. (SHA:600422)
China · Delayed Price · Currency is CNY 8.81
+0.11 (1.26%)
Oct 23, 2026, 3:00 PM CST
KPC Pharmaceuticals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.66 | 8.86 | 8.62 | 8.81 | 8.81 | 1.26% | 11,511,675 |
| Oct 22, 2026 | 8.77 | 8.78 | 8.55 | 8.70 | 8.70 | - | 8,533,029 |
| Oct 21, 2026 | 8.61 | 8.97 | 8.61 | 8.70 | 8.70 | 0.46% | 11,333,374 |
| Oct 20, 2026 | 8.78 | 9.22 | 8.61 | 8.66 | 8.66 | -1.81% | 20,203,700 |
| Oct 19, 2026 | 8.39 | 9.24 | 8.38 | 8.82 | 8.82 | 5.00% | 27,570,615 |
| Oct 16, 2026 | 8.44 | 8.62 | 8.33 | 8.40 | 8.40 | 0.12% | 7,841,268 |
| Oct 15, 2026 | 8.46 | 8.51 | 8.32 | 8.39 | 8.39 | -1.18% | 5,802,900 |
| Oct 14, 2026 | 8.32 | 8.51 | 8.30 | 8.49 | 8.49 | 1.80% | 5,633,006 |
| Oct 13, 2026 | 8.39 | 8.40 | 8.28 | 8.34 | 8.34 | -0.83% | 4,198,000 |
| Oct 12, 2026 | 8.41 | 8.47 | 8.31 | 8.41 | 8.41 | 0.60% | 4,954,000 |
| Oct 9, 2026 | 8.18 | 8.40 | 8.18 | 8.36 | 8.36 | 2.20% | 9,135,000 |
| Oct 8, 2026 | 8.17 | 8.30 | 8.14 | 8.18 | 8.18 | 0.86% | 4,911,900 |
| Sep 30, 2026 | 8.00 | 8.15 | 7.97 | 8.11 | 8.11 | 1.37% | 4,325,588 |
| Sep 29, 2026 | 8.02 | 8.08 | 7.98 | 8.00 | 8.00 | -0.37% | 2,693,100 |
| Sep 28, 2026 | 8.02 | 8.08 | 7.97 | 8.03 | 8.03 | -0.12% | 3,384,492 |
| Sep 24, 2026 | 8.14 | 8.19 | 8.01 | 8.04 | 8.04 | -1.23% | 3,820,700 |
| Sep 23, 2026 | 8.25 | 8.28 | 8.14 | 8.14 | 8.14 | -1.33% | 4,114,380 |
| Sep 22, 2026 | 8.34 | 8.38 | 8.24 | 8.25 | 8.25 | -0.84% | 3,467,193 |
| Sep 21, 2026 | 8.15 | 8.35 | 8.15 | 8.32 | 8.32 | 2.21% | 5,121,462 |
| Sep 18, 2026 | 8.16 | 8.22 | 8.13 | 8.14 | 8.14 | 0.37% | 2,920,080 |
| Sep 17, 2026 | 8.10 | 8.14 | 8.05 | 8.11 | 8.11 | 0.12% | 2,906,600 |
| Sep 16, 2026 | 8.18 | 8.18 | 8.05 | 8.10 | 8.10 | -0.86% | 3,167,900 |
| Sep 15, 2026 | 8.27 | 8.31 | 8.15 | 8.17 | 8.17 | -1.33% | 3,656,300 |
| Sep 14, 2026 | 8.19 | 8.31 | 8.15 | 8.28 | 8.28 | 0.73% | 3,698,100 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.20 | 8.22 | 8.22 | -2.26% | 5,067,000 |
| Sep 10, 2026 | 8.49 | 8.49 | 8.32 | 8.41 | 8.41 | -0.94% | 4,099,578 |
| Sep 9, 2026 | 8.62 | 8.64 | 8.46 | 8.49 | 8.49 | -1.62% | 4,820,800 |
| Sep 8, 2026 | 8.50 | 8.66 | 8.43 | 8.63 | 8.63 | 1.89% | 6,467,081 |
| Sep 7, 2026 | 8.49 | 8.52 | 8.45 | 8.47 | 8.47 | -0.24% | 3,508,985 |
| Sep 4, 2026 | 8.47 | 8.57 | 8.44 | 8.49 | 8.49 | 0.47% | 3,708,685 |
| Sep 3, 2026 | 8.50 | 8.55 | 8.44 | 8.45 | 8.45 | -0.82% | 3,490,700 |
| Sep 2, 2026 | 8.61 | 8.61 | 8.47 | 8.52 | 8.52 | -1.16% | 5,557,900 |
| Sep 1, 2026 | 8.57 | 8.65 | 8.53 | 8.62 | 8.62 | 0.58% | 4,870,300 |
| Aug 31, 2026 | 8.70 | 8.71 | 8.57 | 8.57 | 8.57 | -1.61% | 4,827,400 |
| Aug 28, 2026 | 8.64 | 8.75 | 8.54 | 8.71 | 8.71 | 0.81% | 6,181,510 |
| Aug 27, 2026 | 8.68 | 8.77 | 8.55 | 8.64 | 8.64 | -0.58% | 7,075,102 |
| Aug 26, 2026 | 8.55 | 8.77 | 8.55 | 8.69 | 8.69 | 1.52% | 6,271,797 |
| Aug 25, 2026 | 8.30 | 8.58 | 8.28 | 8.56 | 8.56 | 3.01% | 8,509,603 |
| Aug 24, 2026 | 8.48 | 8.50 | 8.28 | 8.31 | 8.31 | -2.69% | 8,437,189 |
| Aug 21, 2026 | 8.76 | 8.76 | 8.46 | 8.54 | 8.54 | -3.06% | 12,705,901 |
| 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 |