Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.790
-0.050 (-2.72%)
At close: Mar 20, 2026
Kangmei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 231,698,408 |
| Mar 19, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 214,876,200 |
| Mar 18, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 153,230,743 |
| Mar 17, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 203,704,000 |
| Mar 16, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 120,533,300 |
| Mar 13, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 190,053,610 |
| Mar 12, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 227,930,000 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 152,093,800 |
| Mar 10, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 74,528,353 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 133,341,333 |
| Mar 6, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 139,255,200 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | - | 112,282,700 |
| Mar 4, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 174,931,800 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 279,023,500 |
| Mar 2, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.55% | 228,055,700 |
| Feb 27, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 134,493,600 |
| Feb 26, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 161,988,500 |
| Feb 25, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 222,670,200 |
| Feb 24, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 1.06% | 140,884,900 |
| Feb 13, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 102,241,800 |
| Feb 12, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 146,596,100 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 159,674,800 |
| Feb 10, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 181,010,600 |
| Feb 9, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 221,369,700 |
| Feb 6, 2026 | 1.95 | 1.98 | 1.92 | 1.92 | 1.92 | 1.05% | 346,102,400 |
| Feb 5, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 131,915,500 |
| Feb 4, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 156,358,600 |
| Feb 3, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 118,096,900 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 156,250,200 |
| Jan 30, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 195,530,365 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 156,646,200 |
| Jan 28, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 172,214,200 |
| Jan 27, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 248,554,900 |
| Jan 26, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 347,795,000 |
| Jan 23, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 170,218,897 |
| Jan 22, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 152,062,700 |
| Jan 21, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 143,971,700 |
| Jan 20, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 154,514,500 |
| Jan 19, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 96,342,220 |
| 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 |