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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.86	31.56	31.56	32.45	31.5	7.61M
February 12, 2026	32	31.76	31.76	32.2	31.41	9.56M
February 11, 2026	31.91	32.05	32.05	32.47	31.86	6.4M
February 10, 2026	31.91	32.04	32.04	32.85	31.67	12.25M
February 09, 2026	32.21	31.91	31.91	32.5	31.77	9.09M
February 06, 2026	31.41	32.2	32.2	32.98	31.38	15.4M
February 05, 2026	30.98	31.48	31.48	31.7	30.72	9.86M
February 04, 2026	30.36	31.1	31.1	31.17	30.16	9.16M
February 03, 2026	30.36	30.4	30.4	30.48	30.01	7.85M
February 02, 2026	30.86	30.14	30.14	31.3	30.1	8.81M
January 30, 2026	31.33	30.95	30.95	31.99	30.81	9.93M
January 29, 2026	31.06	31.34	31.34	31.58	30.84	12.85M
January 28, 2026	31.36	31.18	31.18	31.64	31.11	12.23M
January 27, 2026	32.12	31.41	31.41	32.15	31.26	14.15M
January 26, 2026	32.19	32.1	32.1	32.69	30.89	24.21M
January 23, 2026	31.8	32.19	32.19	32.67	31.55	14.85M
January 22, 2026	32.32	31.8	31.8	32.95	31.5	13.86M
January 21, 2026	32.6	32.25	32.25	32.66	32.17	11.35M
January 20, 2026	32.5	32.65	32.65	32.98	32.28	10.55M
January 19, 2026	32.05	32.52	32.52	32.83	32	12.76M
January 16, 2026	32.71	32.02	32.02	32.9	31.8	13.96M
January 15, 2026	33.19	32.7	32.7	33.4	32.56	15.39M
January 14, 2026	33.91	33.19	33.19	34.11	32.97	18.01M
January 13, 2026	33.95	33.93	33.93	34.29	33.32	15.37M
January 12, 2026	33.84	33.95	33.95	34.06	32.79	26.27M
January 09, 2026	33.15	33.84	33.84	33.92	32.95	17.29M
January 08, 2026	31.61	33.45	33.45	33.67	31.52	31.59M
January 07, 2026	30.65	31.5	31.5	31.68	30.61	18.23M
January 06, 2026	30.43	30.6	30.6	30.75	29.94	16.3M
January 05, 2026	29.4	30.18	30.18	30.6	29.07	26.45M
December 31, 2025	28.71	29.35	29.35	29.45	28.62	16.76M
December 30, 2025	28.82	28.83	28.83	28.96	28.14	24.87M
December 29, 2025	29.29	28.97	28.97	29.37	28.7	22.74M
December 26, 2025	30.48	29.28	29.28	30.57	28.99	31.68M
December 25, 2025	30.71	30.48	30.48	30.93	30.35	11.24M
December 24, 2025	31.01	30.66	30.66	31.17	30.52	9.65M
December 23, 2025	31.44	31	31	32	30.94	13.05M
December 22, 2025	31.66	31.47	31.47	32.16	31.41	8.4M
December 19, 2025	30.99	31.69	31.69	31.9	30.93	10.01M
December 18, 2025	31.1	31.02	31.02	31.29	30.87	5.99M
December 17, 2025	30.76	31.15	31.15	31.28	30.52	8.91M
December 16, 2025	31	30.58	30.58	31.09	30.58	6.23M
December 15, 2025	31.02	31.07	31.07	31.29	30.9	8.88M
December 12, 2025	32	31.15	31.15	32.1	30.99	25.83M
December 11, 2025	32.52	31.99	31.99	32.66	31.8	13.34M
December 10, 2025	32.39	32.51	32.51	32.71	31.61	12.26M
December 09, 2025	32.91	32.45	32.45	33.46	32.22	12.18M
December 08, 2025	33.87	33	33	33.95	32.93	9.79M
December 05, 2025	34.29	33.73	33.73	34.35	33.24	8.02M
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

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