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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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