Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.360
+0.020 (1.49%)
Aug 10, 2026, 3:00 PM CST
Kangmei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 98,336,557 |
| Aug 6, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 187,563,320 |
| Aug 5, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 213,623,800 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 208,727,800 |
| Aug 3, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 144,154,770 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 112,815,296 |
| Jul 30, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | - | 142,266,500 |
| Jul 29, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 127,849,272 |
| Jul 28, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 144,077,558 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 112,099,655 |
| Jul 24, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 176,329,715 |
| Jul 23, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 157,500,926 |
| Jul 22, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 143,906,754 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 165,291,658 |
| Jul 20, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 226,356,342 |
| Jul 17, 2026 | 1.43 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 377,782,803 |
| Jul 16, 2026 | 1.38 | 1.49 | 1.36 | 1.45 | 1.45 | 5.84% | 514,421,842 |
| Jul 15, 2026 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 435,369,835 |
| Jul 14, 2026 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 264,378,336 |
| Jul 13, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 265,057,535 |
| Jul 10, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 236,002,014 |
| Jul 9, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 155,280,484 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 145,891,732 |
| Jul 7, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 174,139,222 |
| Jul 6, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 189,402,438 |
| Jul 3, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | - | 230,975,500 |
| Jul 2, 2026 | 1.26 | 1.38 | 1.26 | 1.29 | 1.29 | 1.57% | 438,997,982 |
| Jul 1, 2026 | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 361,475,387 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 236,069,821 |
| Jun 29, 2026 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 334,447,222 |
| Jun 26, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 234,740,187 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 282,014,361 |
| Jun 24, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 250,212,732 |
| Jun 23, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 290,937,806 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | -4.26% | 361,050,229 |
| Jun 18, 2026 | 1.35 | 1.50 | 1.35 | 1.41 | 1.41 | 3.68% | 559,233,158 |
| Jun 17, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 242,868,595 |
| Jun 16, 2026 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 261,177,264 |
| Jun 15, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 221,337,300 |
| Jun 12, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 216,629,800 |
| Jun 11, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 208,534,700 |
| Jun 10, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | - | 216,857,200 |
| Jun 9, 2026 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 199,327,735 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.97% | 242,946,347 |
| Jun 5, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | 119,802,400 |
| Jun 4, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 107,574,900 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 163,666,600 |
| Jun 2, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 152,746,900 |
| Jun 1, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | - | 142,061,800 |
| May 29, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 187,386,000 |