Shandong Keyuan Pharmaceutical Co., Ltd. (SHE:301281)
China · Delayed Price · Currency is CNY 37.48
+0.52 (1.41%)
Last updated: Aug 26, 2025
SHE:301281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.33 | 38.33 | 35.20 | 35.52 | - | 0.23% | 1,642,500 |
| Aug 28, 2025 | 35.63 | 35.92 | 34.51 | 35.44 | - | -0.51% | 2,638,313 |
| Aug 27, 2025 | 37.22 | 37.25 | 35.61 | 35.62 | - | -4.27% | 3,383,585 |
| Aug 26, 2025 | 36.90 | 37.83 | 36.61 | 37.21 | - | 0.68% | 3,055,777 |
| Aug 25, 2025 | 36.80 | 37.18 | 36.51 | 36.96 | - | 0.24% | 3,381,808 |
| Aug 22, 2025 | 38.33 | 38.53 | 36.78 | 36.87 | - | -1.26% | 4,363,203 |
| Aug 21, 2025 | 36.93 | 37.72 | 36.58 | 37.34 | - | 1.25% | 3,798,152 |
| Aug 20, 2025 | 36.96 | 37.23 | 36.27 | 36.88 | - | -1.26% | 3,324,027 |
| Aug 19, 2025 | 37.76 | 38.20 | 36.88 | 37.35 | - | 0.16% | 4,760,601 |
| Aug 18, 2025 | 36.78 | 37.48 | 36.30 | 37.29 | - | 4.10% | 5,848,700 |
| Aug 15, 2025 | 35.45 | 35.82 | 35.20 | 35.82 | - | 1.65% | 2,243,240 |
| Aug 14, 2025 | 36.51 | 36.65 | 35.14 | 35.24 | - | -3.21% | 3,155,521 |
| Aug 13, 2025 | 36.29 | 36.53 | 35.75 | 36.41 | - | 0.44% | 2,830,451 |
| Aug 12, 2025 | 36.70 | 36.99 | 35.90 | 36.25 | - | -1.47% | 2,550,081 |
| Aug 11, 2025 | 35.71 | 36.87 | 35.59 | 36.79 | - | 2.97% | 3,077,027 |
| Aug 8, 2025 | 36.06 | 36.47 | 35.53 | 35.73 | - | -1.33% | 2,819,159 |
| Aug 7, 2025 | 36.72 | 37.28 | 36.03 | 36.21 | - | -1.36% | 3,284,541 |
| Aug 6, 2025 | 37.15 | 37.69 | 36.42 | 36.71 | - | -1.82% | 3,938,935 |
| Aug 5, 2025 | 37.54 | 38.37 | 36.96 | 37.39 | - | -0.29% | 3,704,750 |
| Aug 4, 2025 | 36.90 | 37.58 | 36.43 | 37.50 | - | 1.49% | 4,832,440 |
| Aug 1, 2025 | 37.97 | 38.80 | 36.86 | 36.95 | - | -3.58% | 6,475,634 |
| Jul 31, 2025 | 38.00 | 39.47 | 36.72 | 38.32 | - | 0.37% | 7,749,121 |
| Jul 30, 2025 | 38.56 | 41.00 | 38.10 | 38.18 | - | -3.83% | 11,275,553 |
| Jul 29, 2025 | 38.06 | 41.01 | 37.06 | 39.70 | - | 1.22% | 10,671,952 |
| Jul 28, 2025 | 36.20 | 39.32 | 36.01 | 39.22 | - | 4.92% | 12,480,362 |
| Jul 25, 2025 | 36.10 | 41.53 | 35.80 | 37.38 | - | 7.97% | 15,392,666 |
| Jul 24, 2025 | 33.95 | 34.79 | 33.79 | 34.62 | - | 1.97% | 3,263,977 |
| Jul 23, 2025 | 33.79 | 34.58 | 33.33 | 33.95 | - | -0.50% | 3,481,220 |
| Jul 22, 2025 | 34.04 | 35.46 | 33.68 | 34.12 | - | 0.32% | 4,795,200 |
| Jul 21, 2025 | 33.50 | 34.43 | 33.28 | 34.01 | - | 1.16% | 2,955,400 |
| Jul 18, 2025 | 33.13 | 33.65 | 32.85 | 33.62 | - | 1.27% | 2,307,770 |
| Jul 17, 2025 | 32.90 | 33.39 | 32.90 | 33.20 | - | 0.39% | 1,901,978 |
| Jul 16, 2025 | 32.73 | 33.08 | 32.50 | 33.07 | - | 1.29% | 1,823,600 |
| Jul 15, 2025 | 33.03 | 33.78 | 32.26 | 32.65 | - | -1.06% | 2,317,800 |
| Jul 14, 2025 | 32.67 | 33.00 | 32.49 | 33.00 | - | 1.04% | 1,763,400 |
| Jul 11, 2025 | 32.38 | 32.80 | 32.03 | 32.66 | - | 0.77% | 2,206,000 |
| Jul 10, 2025 | 31.93 | 32.48 | 31.74 | 32.41 | - | 1.22% | 1,700,613 |
| Jul 9, 2025 | 32.20 | 32.41 | 31.90 | 32.02 | - | -0.90% | 1,390,178 |
| Jul 8, 2025 | 32.06 | 32.90 | 31.91 | 32.31 | - | 0.78% | 1,840,200 |
| Jul 7, 2025 | 32.20 | 32.36 | 31.92 | 32.06 | - | -0.28% | 1,166,600 |
| Jul 4, 2025 | 32.48 | 32.63 | 31.92 | 32.15 | - | -1.17% | 1,759,820 |
| Jul 3, 2025 | 32.17 | 32.65 | 32.04 | 32.53 | - | 0.53% | 1,892,851 |
| Jul 2, 2025 | 32.75 | 32.84 | 32.03 | 32.36 | - | -0.71% | 1,977,670 |
| Jul 1, 2025 | 32.46 | 32.78 | 32.14 | 32.59 | - | 0.65% | 2,097,320 |
| Jun 30, 2025 | 32.40 | 32.55 | 32.08 | 32.38 | - | -0.06% | 2,035,838 |
| Jun 27, 2025 | 30.96 | 32.60 | 30.86 | 32.40 | - | 4.68% | 4,034,092 |
| Jun 26, 2025 | 31.15 | 31.22 | 30.64 | 30.95 | - | -0.80% | 1,872,180 |
| Jun 25, 2025 | 31.10 | 31.20 | 30.75 | 31.20 | - | 0.22% | 2,045,780 |
| Jun 24, 2025 | 30.56 | 31.15 | 30.48 | 31.13 | - | 1.87% | 1,547,300 |
| Jun 23, 2025 | 30.29 | 30.59 | 29.92 | 30.56 | - | 1.19% | 1,554,400 |