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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	38.7	36.78	36.78	38.76	36.68	29.21M
June 12, 2025	37.81	39.22	38.72	39.79	37.79	20.7M
June 11, 2025	38.8	37.99	37.5	39.26	37.78	16.54M
June 10, 2025	38.42	38.9	38.4	39.13	38.11	16.53M
June 09, 2025	37.52	38.41	37.92	40	37.29	21.82M
June 06, 2025	37.42	37.47	37.47	37.95	37.2	12.56M
June 05, 2025	39.54	37.75	37.75	39.61	37.57	18.78M
June 04, 2025	38.2	39.72	39.72	40.73	37.83	20M
June 03, 2025	37.79	38.2	38.2	38.78	37.38	14.15M
May 30, 2025	37.75	38.56	38.56	38.99	37.73	17.48M
May 29, 2025	37.09	37.95	37.95	38.64	36.51	21.94M
May 28, 2025	37.16	37	37	37.46	36.64	11.39M
May 27, 2025	37.4	37.23	37.23	38.06	37.01	17.17M
May 26, 2025	39.35	37.4	37.4	39.49	37.2	21.18M

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