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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.47	34.1	34.1	34.69	33.96	9.39M
December 03, 2025	34.09	34	34	34.52	33.9	5.91M
December 02, 2025	34.39	34.01	34.01	34.4	33.95	4.39M
December 01, 2025	34.42	34.4	34.4	34.57	33.93	6.77M
November 28, 2025	34.47	34.42	34.42	34.71	34.1	5.21M
November 27, 2025	34.6	34.46	34.46	34.7	34.1	6.75M
November 26, 2025	33.41	34.59	34.59	34.89	33.37	13.41M
November 25, 2025	33.28	33.35	33.35	33.92	33	7.84M
November 24, 2025	32.2	33.28	33.28	33.38	32.11	11.86M
November 21, 2025	32.8	32	32	33.15	31.92	8.02M
November 20, 2025	33.51	32.86	32.86	33.58	32.79	9.05M
November 19, 2025	33.8	33.4	33.4	33.89	33.3	4.7M
November 18, 2025	33.31	33.97	33.97	34.11	33.15	8.3M
November 17, 2025	34.43	33.36	33.36	34.52	33.06	11.26M
November 14, 2025	33.28	34.61	34.61	35.08	33.28	11.31M
November 13, 2025	33.28	34.59	34.59	34.98	33.14	19.09M
November 12, 2025	32.43	33.13	33.13	33.5	32.33	15.4M
November 11, 2025	32.95	32.33	32.33	33.01	32.11	9.62M
November 10, 2025	32.41	32.92	32.92	32.99	31.82	11.91M
November 07, 2025	33.28	32.38	32.38	33.46	32.31	13.86M
November 06, 2025	33.36	33.35	33.35	33.68	33.14	10.24M
November 05, 2025	33.63	33.72	33.72	34.04	33.27	11.27M
November 04, 2025	34.8	33.96	33.96	34.8	33.8	9.02M
November 03, 2025	34.88	34.8	34.8	35.1	34.21	15.35M
October 31, 2025	33.3	35	35	35.2	32.87	23.33M
October 30, 2025	34.55	34.25	34.25	34.67	34.01	11.29M
October 29, 2025	34.66	34.67	34.67	34.79	33.93	11.33M
October 28, 2025	34.51	34.85	34.85	34.98	34.33	9.32M
October 27, 2025	34.9	34.71	34.71	34.97	34.5	10.24M
October 24, 2025	34.82	34.64	34.64	34.94	34.5	6.17M
October 23, 2025	35.8	34.8	34.8	35.88	34.49	10.46M
October 22, 2025	36.06	35.89	35.89	36.65	35.76	7.05M
October 21, 2025	36.5	36.05	36.05	36.56	35.67	10.81M
October 20, 2025	35.39	36.47	36.34	36.69	35.2	18.94M
October 17, 2025	35.12	34.88	34.88	35.51	34.68	10.93M
October 16, 2025	34.8	34.88	34.88	35.31	34.46	10.01M
October 15, 2025	34.02	34.8	34.8	34.95	33.8	12.13M
October 14, 2025	35.08	34.01	34.01	35.18	33.61	15.27M
October 13, 2025	35.06	34.74	34.74	35.8	34.69	13.76M
October 10, 2025	36	35.4	35.4	36.34	35.22	15.66M
October 09, 2025	37.31	36.06	36.06	38	36	17.89M
September 30, 2025	36.35	36.73	36.73	37.4	35.82	19.27M
September 29, 2025	36.77	36.35	36.35	36.87	35.63	13.79M
September 26, 2025	37.3	36.9	36.9	37.44	36.41	14.59M
September 25, 2025	38.14	37.59	37.59	38.29	37.31	10.37M
September 24, 2025	36.74	38	38	38.6	36.62	18.93M
September 23, 2025	37.85	36.95	36.95	37.85	36.1	11.73M
September 22, 2025	36.98	37.29	37.29	38.5	36.97	14.34M
September 19, 2025	37.85	36.42	36.42	37.85	36.42	14.59M
September 18, 2025	37.12	37.88	37.88	38.56	36.77	18.91M
September 17, 2025	36.87	36.94	36.94	37.23	36.56	9.01M
September 16, 2025	37.55	36.87	36.87	37.96	36.67	10.59M
September 15, 2025	37.28	37.55	37.55	38.44	37.13	15.34M
September 12, 2025	37.14	37.27	37.27	37.78	36.85	14.92M
September 11, 2025	36	37.14	37.14	37.3	34.87	29.64M
September 10, 2025	39.1	37.88	37.88	39.5	37.59	20.18M
September 09, 2025	39.9	39.15	39.15	40.69	38.88	13.78M
September 08, 2025	40.3	40	40	40.77	39.29	17.48M
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

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