Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.450
+0.080 (5.84%)
Jul 16, 2026, 3:00 PM CST
Kangmei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.32 | 1.43 | 1.32 | 1.39 | - | 5.30% | 328,168,552 |
| 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 |
| 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 |