Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China · Delayed Price · Currency is CNY 1.350
+0.020 (1.50%)
Oct 9, 2026, 3:00 PM CST
Kangmei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 149,197,614 |
| Oct 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 155,735,807 |
| Sep 30, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 84,827,508 |
| Sep 29, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 98,778,463 |
| Sep 28, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 97,409,225 |
| Sep 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 110,296,182 |
| Sep 23, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 105,637,899 |
| Sep 22, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 133,560,000 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 148,991,071 |
| Sep 18, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 101,437,294 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 113,834,687 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 179,513,200 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 139,119,949 |
| Sep 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 103,766,467 |
| Sep 11, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 134,039,052 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 171,960,400 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 232,921,400 |
| Sep 8, 2026 | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 387,806,431 |
| Sep 7, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 99,983,002 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 141,063,163 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 138,830,300 |
| Sep 2, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 118,941,828 |
| Sep 1, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 190,805,903 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 109,382,393 |
| Aug 28, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 182,412,224 |
| Aug 27, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 179,940,144 |
| Aug 26, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 1.46% | 171,536,257 |
| Aug 25, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 128,241,972 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 111,675,000 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 150,346,789 |
| Aug 20, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 180,907,513 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 171,706,688 |
| Aug 18, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 138,026,813 |
| Aug 17, 2026 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | - | 167,213,556 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 243,586,017 |
| Aug 13, 2026 | 1.44 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 375,467,547 |
| Aug 12, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 361,681,854 |
| Aug 11, 2026 | 1.37 | 1.49 | 1.36 | 1.43 | 1.43 | 5.15% | 505,792,043 |
| Aug 10, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 128,339,956 |
| 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 |