Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.710
-0.020 (-1.16%)
Apr 30, 2026, 3:00 PM CST
Kangmei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | - | -1.16% | 125,340,606 |
| 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% | 187,565,509 |
| 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% | 130,741,343 |
| Mar 26, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 149,120,500 |
| Mar 25, 2026 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 173,310,500 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 160,200,784 |
| Mar 23, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -5.03% | 307,999,200 |
| 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 |