Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 2.030
0.00 (0.00%)
Sep 5, 2025, 3:00 PM CST
Kangmei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | - | 261,153,678 |
| Sep 4, 2025 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -0.98% | 315,061,114 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.91% | 269,390,540 |
| Sep 2, 2025 | 2.11 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 381,786,785 |
| Sep 1, 2025 | 2.06 | 2.15 | 2.05 | 2.12 | 2.12 | 3.92% | 551,953,982 |
| Aug 29, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 225,116,815 |
| Aug 28, 2025 | 2.06 | 2.08 | 2.02 | 2.07 | 2.07 | 0.49% | 348,611,554 |
| Aug 27, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -3.29% | 447,685,581 |
| Aug 26, 2025 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | 0.95% | 328,073,944 |
| Aug 25, 2025 | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 457,765,740 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.48% | 256,065,975 |
| Aug 21, 2025 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 235,966,054 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 259,438,316 |
| Aug 19, 2025 | 2.08 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 382,105,590 |
| Aug 18, 2025 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 1.96% | 318,107,570 |
| Aug 15, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 167,869,349 |
| Aug 14, 2025 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -1.93% | 271,357,174 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | - | 170,972,041 |
| Aug 12, 2025 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | - | 205,686,068 |
| Aug 11, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 163,681,457 |
| Aug 8, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 138,567,039 |
| Aug 7, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 157,149,892 |
| Aug 6, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 202,009,591 |
| Aug 5, 2025 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | - | 213,514,679 |
| Aug 4, 2025 | 2.10 | 2.11 | 2.05 | 2.09 | 2.09 | -0.95% | 262,754,575 |
| Aug 1, 2025 | 2.07 | 2.13 | 2.06 | 2.11 | 2.11 | 1.93% | 320,101,780 |
| Jul 31, 2025 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -1.90% | 227,497,259 |
| Jul 30, 2025 | 2.10 | 2.14 | 2.08 | 2.11 | 2.11 | 0.48% | 254,508,465 |
| Jul 29, 2025 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | -0.94% | 250,459,329 |
| Jul 28, 2025 | 2.14 | 2.16 | 2.11 | 2.12 | 2.12 | -0.93% | 251,619,878 |
| Jul 25, 2025 | 2.15 | 2.19 | 2.13 | 2.14 | 2.14 | -0.93% | 360,483,862 |
| Jul 24, 2025 | 2.08 | 2.22 | 2.08 | 2.16 | 2.16 | 3.85% | 679,006,430 |
| Jul 23, 2025 | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 290,462,944 |
| Jul 22, 2025 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 216,054,978 |
| Jul 21, 2025 | 2.08 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 288,569,432 |
| Jul 18, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.95% | 186,174,365 |
| Jul 17, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 1.45% | 284,686,560 |
| Jul 16, 2025 | 2.06 | 2.10 | 2.04 | 2.07 | 2.07 | 0.98% | 345,457,550 |
| Jul 15, 2025 | 2.08 | 2.12 | 2.05 | 2.05 | 2.05 | -0.97% | 322,978,542 |
| Jul 14, 2025 | 2.06 | 2.15 | 2.05 | 2.07 | 2.07 | 0.49% | 381,666,750 |
| Jul 11, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 464,524,880 |
| Jul 10, 2025 | 2.10 | 2.14 | 2.07 | 2.08 | 2.08 | -1.42% | 818,836,911 |
| Jul 9, 2025 | 1.92 | 2.11 | 1.91 | 2.11 | 2.11 | 9.90% | 1,013,793,740 |
| Jul 8, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 135,057,901 |
| Jul 7, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 128,103,848 |
| Jul 4, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | - | 153,305,213 |
| Jul 3, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 154,281,953 |
| Jul 2, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 124,871,322 |
| Jul 1, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 152,247,177 |
| Jun 30, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 123,897,112 |