Sichuan Kelun Pharmaceutical Co., Ltd. - 002422.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39	40.35	40.35	40.45	38.1	19.36M
September 04, 2025	40.74	39.02	39.02	41	38.41	23.03M
September 03, 2025	40.19	40.7	40.7	41.49	39.81	24.04M
September 02, 2025	40.11	39.94	39.94	41.72	39.71	34.04M
September 01, 2025	36.7	40.11	40.11	40.11	36.4	40.77M
August 29, 2025	35.99	36.46	36.46	36.93	35.27	28.03M
August 28, 2025	36.86	36.49	36.49	37.05	35.76	19.31M
August 27, 2025	38.32	36.9	36.9	38.88	36.85	19.02M
August 26, 2025	38.85	38.2	38.2	39.21	38.18	12.69M
August 25, 2025	37.59	39.09	39.09	39.2	37.58	22.09M
August 22, 2025	37.76	37.58	37.58	37.9	37.15	13.28M
August 21, 2025	37.36	37.76	37.76	38.18	37.03	14.02M
August 20, 2025	37.49	37.32	37.32	37.85	36.3	17.14M
August 19, 2025	37.06	37.68	37.68	38.7	36.81	24.93M
August 18, 2025	36.38	37.06	37.06	37.1	36.31	15.46M
August 15, 2025	36.13	36.39	36.39	36.88	35.86	11.21M
August 14, 2025	37.06	36.21	36.21	37.06	36.21	12.83M
August 13, 2025	36.43	36.95	36.95	37.15	36.2	16.15M
August 12, 2025	37.05	36.42	36.42	37.38	36.07	12.94M
August 11, 2025	36.6	37.06	37.06	37.46	36.35	9.52M
August 08, 2025	36.86	36.61	36.61	37.15	36.14	10.66M
August 07, 2025	37.41	36.85	36.85	38.15	36.66	13.13M
August 06, 2025	37.72	37.57	37.57	38.36	37.08	11.12M
August 05, 2025	36.63	37.55	37.55	37.8	36.53	11.97M
August 04, 2025	37.02	36.55	36.55	37.13	36.01	12.34M
August 01, 2025	37.63	37.17	37.17	38.36	37.03	12.87M
July 31, 2025	38.01	37.78	37.78	38.44	37.4	17.71M
July 30, 2025	36.3	38.2	38.2	38.88	35.33	37.34M
July 29, 2025	35.29	36.4	36.4	36.81	35.1	22.76M
July 28, 2025	35.29	35.21	35.21	35.9	34.9	14.69M
July 25, 2025	34.64	35.17	35.17	35.48	34.51	16.53M
July 24, 2025	34.58	34.86	34.86	34.98	34.03	15.67M
July 23, 2025	35.2	34.59	34.59	35.29	34.45	14.53M
July 22, 2025	34.89	35.35	35.35	35.95	34.4	17.23M
July 21, 2025	35.18	35.01	35.01	35.18	34.2	17.45M
July 18, 2025	34.88	35.47	35.47	35.62	34.55	20.55M
July 17, 2025	33.52	34.99	34.99	35.33	33.41	35.54M
July 16, 2025	33.88	33.52	33.52	34.13	33.2	14.8M
July 15, 2025	32.9	33.84	33.84	33.98	32.8	23.72M
July 14, 2025	33.17	32.85	32.85	33.19	32.74	18.91M
July 11, 2025	33.14	33.22	33.22	33.65	33	22.86M
July 10, 2025	33.41	33.22	33.22	33.48	32.9	14.91M
July 09, 2025	33.3	33.44	33.44	33.73	33.05	17.26M
July 08, 2025	34.49	33.4	33.4	34.69	33.15	30.43M
July 07, 2025	36.22	34.48	34.48	36.48	34.39	21.12M
July 04, 2025	36.9	36.35	36.35	37.1	36.21	10M
July 03, 2025	35.45	37.16	37.16	37.45	35.2	17.9M
July 02, 2025	36.43	35.51	35.51	36.45	35.14	11.3M
July 01, 2025	35.9	36.48	36.48	36.5	35.57	9.62M
June 30, 2025	35.72	35.92	35.92	36.17	35.25	8.06M
June 27, 2025	35	35.82	35.82	36.08	34.9	15.43M
June 26, 2025	34.64	34.98	34.98	35.16	34.18	11.57M
June 25, 2025	35.08	34.85	34.85	35.52	34.35	15.77M
June 24, 2025	34.6	35.05	35.05	35.45	34.35	16.34M
June 23, 2025	33.86	34.6	34.6	34.85	33.44	16.99M
June 20, 2025	34.64	33.99	33.99	34.8	33.88	15.1M
June 19, 2025	35.13	34.64	34.64	35.59	34.51	12.66M
June 18, 2025	34.94	35.12	35.12	35.52	34.85	10.45M
June 17, 2025	36.3	35.15	35.15	36.5	35.01	17.99M
June 16, 2025	36.6	35.98	35.98	36.75	35.84	21.75M

Sichuan Kelun Pharmaceutical Co., Ltd. (002422.SZ) SHZ