Chengdu Kanghong Pharmaceutical Group Co., Ltd - 002773.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	32.88	32.4	32.4	32.88	31.87	7.01M
October 29, 2025	32.32	32.77	32.77	32.95	32	7.08M
October 28, 2025	32.38	32.44	32.44	32.61	31.33	11.42M
October 27, 2025	32.33	32.34	32.34	33.13	31.95	9.62M
October 24, 2025	32.88	32.29	32.29	33.17	31.98	8.99M
October 23, 2025	33.15	33.05	33.05	33.36	32.36	6.75M
October 22, 2025	33.76	33.27	33.27	34.3	33.04	6.97M
October 21, 2025	34.05	33.8	33.8	34.36	33.76	5.23M
October 20, 2025	34.92	34.06	34.06	35.2	33.78	6.17M
October 17, 2025	35.24	34.86	34.86	35.77	34.59	6.52M
October 16, 2025	35	34.86	34.86	36.1	34.72	6.2M
October 15, 2025	34.17	35.06	35.06	35.18	33.7	5.79M
October 14, 2025	35.17	34.2	34.2	35.63	33.84	6.25M
October 13, 2025	35.5	35.08	35.08	35.91	34.71	5.35M
October 10, 2025	36.42	36.01	36.01	36.92	35.73	4.59M
October 09, 2025	37.03	36.66	36.66	37.77	36.55	5.24M
September 30, 2025	36.48	37.03	37.03	37.39	36.06	5.98M
September 29, 2025	36.4	36.47	36.47	36.73	35.89	3.42M
September 26, 2025	36.81	36.42	36.42	36.87	36.06	4.02M
September 25, 2025	37.58	36.95	36.95	38.3	36.89	5.71M
September 24, 2025	36.64	37.61	37.61	37.82	36.48	4.1M
September 23, 2025	37.5	36.62	36.62	37.59	35.8	6.49M
September 22, 2025	39.45	37.63	37.63	39.45	37	6.31M
September 19, 2025	39.45	37	37	39.57	36.86	9.41M
September 18, 2025	39.7	39.4	39.4	40.36	38.91	6.91M
September 17, 2025	39.4	39.62	39.62	39.95	38.71	5.62M
September 16, 2025	39.34	39.5	39.5	39.98	39.01	3.85M
September 15, 2025	39.18	39.39	39.39	40.58	39.08	6.79M
September 12, 2025	39.18	39.27	39.27	39.85	38.74	5.89M
September 11, 2025	38	39.16	39.16	39.29	36.5	6.78M
September 10, 2025	38.35	38.96	38.96	39.4	38.05	6.01M
September 09, 2025	39.6	38.38	38.38	40.16	37.81	8.03M
September 08, 2025	40.12	39.6	39.6	40.48	38.81	6.07M
September 05, 2025	39.31	40.08	40.08	40.26	38.66	6.45M
September 04, 2025	41.21	39.35	39.35	41.65	38.76	9.42M
September 03, 2025	41.86	41.21	41.21	42.55	40.71	5.27M
September 02, 2025	41.87	41.5	41.5	42.67	41.1	8.54M
September 01, 2025	40.03	41.86	41.86	42.55	39.6	12.16M
August 29, 2025	39.18	40.26	40.26	40.8	39.02	9.75M
August 28, 2025	40.5	39.36	39.36	40.9	37.55	17.46M
August 27, 2025	42.08	40.73	40.73	42.65	40.7	7.9M
August 26, 2025	42.54	42.2	42.2	43.1	42.1	6.83M
August 25, 2025	42.28	42.67	42.67	43.23	41.7	11.05M
August 22, 2025	43.43	42.26	42.26	43.88	42	11.33M
August 21, 2025	43.26	43.74	43.74	44.4	42.73	7.33M
August 20, 2025	43.13	43.27	43.27	44.58	42	7.7M
August 19, 2025	44.01	43.29	43.29	44.94	43.23	7.09M
August 18, 2025	45.97	44.4	44.4	46.2	43.04	11.2M
August 15, 2025	46.13	46	46	46.73	45.03	7.77M
August 14, 2025	44.49	46.13	46.13	47.37	44	10.27M
August 13, 2025	42.28	44.49	44.49	45.13	42.04	10.27M
August 12, 2025	42.37	42.18	42.18	42.5	41.53	6.62M
August 11, 2025	42	42.55	42.55	43.12	41.51	7.44M
August 08, 2025	41.66	42.28	42.28	42.49	40.98	8.74M
August 07, 2025	44.5	42.26	42.26	45.98	42	14.25M
August 06, 2025	42.26	45.44	45.44	46.27	42	16.25M
August 05, 2025	41.25	42.06	42.06	42.88	40.71	10.14M
August 04, 2025	41.27	41.44	41.44	41.66	39.6	9.63M
August 01, 2025	40.9	41.32	41.32	42.2	40.44	9.42M
July 31, 2025	41.5	40.98	40.98	42.86	40.38	15.89M

Chengdu Kanghong Pharmaceutical Group Co., Ltd (002773.SZ) SHZ