Kangmei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.39	1.42	1.37	1.39	-	-1.42%	161,393,761
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
May 28, 2026	1.52	1.54	1.50	1.52	1.52	-0.65%	149,972,200
May 27, 2026	1.55	1.57	1.51	1.53	1.53	-1.29%	162,936,200
May 26, 2026	1.57	1.61	1.54	1.55	1.55	-1.27%	213,886,900
May 25, 2026	1.55	1.59	1.55	1.57	1.57	0.64%	173,531,200
May 22, 2026	1.52	1.59	1.50	1.56	1.56	2.63%	279,507,100
May 21, 2026	1.56	1.58	1.51	1.52	1.52	-3.18%	203,355,200
May 20, 2026	1.59	1.59	1.54	1.57	1.57	-1.26%	216,407,000
May 19, 2026	1.61	1.62	1.58	1.59	1.59	-1.24%	136,068,800
May 18, 2026	1.61	1.63	1.58	1.61	1.61	-0.62%	193,842,100
May 15, 2026	1.65	1.66	1.61	1.62	1.62	-1.82%	197,202,700
May 14, 2026	1.69	1.70	1.65	1.65	1.65	-2.37%	202,797,100
May 13, 2026	1.69	1.70	1.68	1.69	1.69	-	142,021,600
May 12, 2026	1.71	1.71	1.69	1.69	1.69	-1.17%	116,564,500
May 11, 2026	1.71	1.71	1.69	1.71	1.71	0.59%	160,736,600
May 8, 2026	1.69	1.72	1.68	1.70	1.70	0.59%	156,455,700
May 7, 2026	1.70	1.71	1.69	1.69	1.69	-0.59%	130,338,500
May 6, 2026	1.70	1.71	1.70	1.70	1.70	-0.58%	110,243,000
Apr 30, 2026	1.72	1.72	1.70	1.71	1.71	-1.16%	157,677,100
Apr 29, 2026	1.71	1.74	1.71	1.73	1.73	1.17%	144,205,200
Apr 28, 2026	1.71	1.73	1.70	1.71	1.71	-	103,040,900
Apr 27, 2026	1.72	1.72	1.70	1.71	1.71	-0.58%	102,480,500
Apr 24, 2026	1.72	1.73	1.71	1.72	1.72	-	106,845,200
Apr 23, 2026	1.74	1.74	1.72	1.72	1.72	-1.15%	104,525,000
Apr 22, 2026	1.74	1.75	1.73	1.74	1.74	-	92,902,200
Apr 21, 2026	1.75	1.76	1.73	1.74	1.74	-0.57%	112,031,300
Apr 20, 2026	1.76	1.78	1.74	1.75	1.75	-	158,410,800
Apr 17, 2026	1.76	1.76	1.73	1.75	1.75	-0.57%	152,427,800
Apr 16, 2026	1.76	1.77	1.75	1.76	1.76	-0.56%	135,765,000
Apr 15, 2026	1.76	1.78	1.75	1.77	1.77	1.14%	193,799,200
Apr 14, 2026	1.76	1.76	1.73	1.75	1.75	-	145,786,500
Apr 13, 2026	1.75	1.76	1.74	1.75	1.75	-0.57%	112,519,600
Apr 10, 2026	1.77	1.78	1.75	1.76	1.76	-	112,961,400
Apr 9, 2026	1.78	1.81	1.76	1.76	1.76	-1.68%	183,191,900
Apr 8, 2026	1.79	1.80	1.76	1.79	1.79	1.13%	179,902,300
Apr 7, 2026	1.74	1.78	1.72	1.77	1.77	1.14%	175,721,000
Apr 3, 2026	1.81	1.81	1.75	1.75	1.75	-4.37%	277,405,500
Apr 2, 2026	1.77	1.89	1.77	1.83	1.83	2.81%	447,636,200
Apr 1, 2026	1.78	1.79	1.75	1.78	1.78	0.56%	174,878,400
Mar 31, 2026	1.76	1.79	1.75	1.77	1.77	0.57%	187,565,500
Mar 30, 2026	1.74	1.77	1.73	1.76	1.76	-	194,550,900
Mar 27, 2026	1.73	1.76	1.72	1.76	1.76	1.15%	130,741,300