Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.920
-0.020 (-1.03%)
At close: Jan 16, 2026
Kangmei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 146,197,900 |
| Jan 15, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 188,669,700 |
| Jan 14, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 348,950,900 |
| Jan 13, 2026 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 1.54% | 503,524,616 |
| Jan 12, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 296,577,200 |
| Jan 9, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 168,498,464 |
| Jan 8, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 236,021,500 |
| Jan 7, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 134,125,900 |
| Jan 6, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 149,816,500 |
| Jan 5, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 137,934,000 |
| Dec 31, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 106,690,100 |
| Dec 30, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 100,907,500 |
| Dec 29, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 102,369,100 |
| Dec 26, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 90,952,910 |
| Dec 25, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 71,926,710 |
| Dec 24, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 99,189,340 |
| Dec 23, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 105,468,300 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 120,901,365 |
| Dec 19, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 138,937,400 |
| Dec 18, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 96,128,550 |
| Dec 17, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 124,643,400 |
| Dec 16, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 160,314,300 |
| Dec 15, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 112,373,400 |
| Dec 12, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 115,416,900 |
| Dec 11, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 190,680,300 |
| Dec 10, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 130,796,700 |
| Dec 9, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 147,724,700 |
| Dec 8, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 133,395,700 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 143,828,500 |
| Dec 4, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 178,260,519 |
| Dec 3, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 164,133,545 |
| Dec 2, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 121,223,900 |
| Dec 1, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 111,800,200 |
| Nov 28, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 126,154,800 |
| Nov 27, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.99% | 187,571,883 |
| Nov 26, 2025 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 259,995,861 |
| Nov 25, 2025 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 174,097,400 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 156,366,100 |
| Nov 21, 2025 | 2.03 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 373,506,200 |
| Nov 20, 2025 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 188,827,700 |
| Nov 19, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -1.45% | 236,114,500 |
| Nov 18, 2025 | 2.12 | 2.13 | 2.06 | 2.07 | 2.07 | -2.36% | 323,877,800 |
| Nov 17, 2025 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | -0.47% | 247,470,200 |
| Nov 14, 2025 | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | 0.47% | 351,222,800 |
| Nov 13, 2025 | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | 1.44% | 324,356,900 |
| Nov 12, 2025 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -1.42% | 296,251,800 |
| Nov 11, 2025 | 2.07 | 2.12 | 2.06 | 2.12 | 2.12 | 2.42% | 443,167,700 |
| Nov 10, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 225,780,000 |
| Nov 7, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | -0.49% | 151,251,100 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 179,940,200 |