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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	33.7	33.51	33.51	34.14	33.37	7.15M
January 14, 2026	34.75	33.9	33.9	34.86	33.33	16.03M
January 13, 2026	34.37	34.75	34.75	35.56	34.18	16.02M
January 12, 2026	34.59	34.39	34.39	34.91	33.8	15.63M
January 09, 2026	33.42	34.33	34.33	34.6	33.2	14.67M
January 08, 2026	33.69	33.37	33.37	33.96	33.03	10.41M
January 07, 2026	33.77	33.37	33.37	34.12	33.35	12.31M
January 06, 2026	33.49	33.75	33.75	34.04	33.12	25.2M
January 05, 2026	29.75	32.97	32.97	32.97	29.61	20.08M
December 31, 2025	29.97	29.97	29.97	30.02	29.56	4.63M
December 30, 2025	29.73	29.97	29.97	30	29.5	4.9M
December 29, 2025	30.76	29.85	29.85	30.76	29.8	6.82M
December 26, 2025	31.17	30.76	30.76	31.25	30.7	4.98M
December 25, 2025	30.77	31.17	31.17	31.25	30.52	3.78M
December 24, 2025	30.83	30.74	30.74	31.27	30.61	5.09M
December 23, 2025	30.75	30.83	30.83	31.27	30.62	3.54M
December 22, 2025	30.98	30.77	30.77	31.1	30.61	4.11M
December 19, 2025	29.95	30.98	30.98	31.27	29.9	8.71M
December 18, 2025	30.38	29.95	29.95	30.43	29.8	4.5M
December 17, 2025	30	30.31	30.31	30.49	29.7	3.79M
December 16, 2025	30.24	29.89	29.89	30.36	29.29	5.9M
December 15, 2025	30.65	30.29	30.29	31.07	30.2	3.94M
December 12, 2025	30.76	30.75	30.75	30.9	30.01	4.06M
December 11, 2025	31.26	30.75	30.75	31.46	30.7	3.7M
December 10, 2025	31.08	31.26	31.26	31.44	30.67	3.09M
December 09, 2025	31.35	31.11	31.11	31.96	31.04	4.24M
December 08, 2025	31.18	31.34	31.34	31.5	30.92	4.24M
December 05, 2025	30.97	31.02	31.02	31.04	30.37	3.63M
December 04, 2025	30.49	30.97	30.97	31.2	30.41	4.95M
December 03, 2025	30.65	30.52	30.52	30.73	30.29	3.18M
December 02, 2025	31.62	30.52	30.52	31.77	30.45	6.13M
December 01, 2025	31.5	31.72	31.72	31.8	31.36	4.72M
November 28, 2025	31.05	31.5	31.5	31.53	30.96	3.75M
November 27, 2025	31.4	31.1	31.1	31.53	30.89	5.22M
November 26, 2025	31.27	31.46	31.46	32	31.17	6.65M
November 25, 2025	30.59	30.97	30.97	31.78	30.4	7.7M
November 24, 2025	30.11	30.41	30.41	30.73	30.11	5.54M
November 21, 2025	30.6	30.12	30.12	31.02	29.87	6.78M
November 20, 2025	30.9	30.81	30.81	31.45	30.77	5.2M
November 19, 2025	31.24	30.81	30.81	31.48	30.75	5.93M
November 18, 2025	31.57	31.37	31.37	31.8	31.07	5.33M
November 17, 2025	32.79	31.58	31.58	32.79	31.2	10.11M
November 14, 2025	32.18	32.79	32.79	33.2	32.02	11.81M
November 13, 2025	32.07	32.17	32.17	32.52	31.75	10.36M
November 12, 2025	31.33	31.73	31.73	32.31	31.33	8.6M
November 11, 2025	31.7	31.61	31.61	31.86	31.31	5.01M
November 10, 2025	31.15	31.6	31.6	31.8	31.1	6.39M
November 07, 2025	31.33	31.15	31.15	31.49	31.03	5.16M
November 06, 2025	31.18	31.46	31.46	31.83	30.98	5.53M
November 05, 2025	30.58	31.23	31.23	31.44	30.49	9.25M
November 04, 2025	32.94	30.87	30.87	33.14	30.51	18.04M
November 03, 2025	33.81	33.12	33.12	33.84	32.16	14.3M
October 31, 2025	32.29	33.84	33.84	34.15	32.15	15.34M
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

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