Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 2.090
-0.010 (-0.48%)
Aug 6, 2025, 2:45 PM CST
Kangmei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 107,987,541 |
| Jun 26, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 170,055,275 |
| Jun 25, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 156,461,717 |
| Jun 24, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 136,605,953 |
| Jun 23, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | - | 107,132,002 |
| Jun 20, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 106,574,819 |
| Jun 19, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 166,136,065 |
| Jun 18, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 104,322,671 |
| Jun 17, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 119,859,553 |
| Jun 16, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 120,356,054 |
| Jun 13, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 181,127,191 |
| Jun 12, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 97,215,258 |
| Jun 11, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 136,164,623 |
| Jun 10, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 235,592,812 |
| Jun 9, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 1.54% | 303,769,015 |
| Jun 6, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | - | 133,189,941 |
| Jun 5, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 173,022,241 |
| Jun 4, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 160,393,947 |
| Jun 3, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 164,394,394 |
| May 30, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 98,622,233 |
| May 29, 2025 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 134,334,534 |
| May 28, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 100,107,404 |