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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.06	28.68	28.68	29.3	28.66	3.35M
February 12, 2026	29.13	29.07	29.07	29.19	28.89	2.48M
February 11, 2026	29.3	29.13	29.13	29.47	29.12	3.06M
February 10, 2026	29.24	29.29	29.29	29.56	29.06	4.9M
February 09, 2026	29.18	29.22	29.22	29.32	28.83	4.64M
February 06, 2026	28.91	29.1	29.1	29.45	28.67	6.54M
February 05, 2026	28.92	29	29	29.35	28.64	8.26M
February 04, 2026	28.1	28.74	28.74	28.88	28.02	8.14M
February 03, 2026	28.2	28.09	28.09	28.41	27.6	8.58M
February 02, 2026	29	28.1	28.1	29.39	28	9.46M
January 30, 2026	30.4	29.35	29.35	30.83	29.33	10.53M
January 29, 2026	30.26	30.39	30.39	30.59	30	6.34M
January 28, 2026	30.74	30.34	30.34	30.9	30.07	7.36M
January 27, 2026	31.45	30.68	30.68	31.6	30.06	9.68M
January 26, 2026	32.52	31.45	31.45	32.69	31.36	11.24M
January 23, 2026	32.05	32.58	32.58	32.87	31.69	9.41M
January 22, 2026	33.05	32.05	32.05	33.54	31.9	11.36M
January 21, 2026	33.5	33.05	33.05	33.83	32.97	9.44M
January 20, 2026	33.85	33.65	33.65	34.9	33.37	13.53M
January 19, 2026	33.46	33.82	33.82	34.37	33.13	12.82M
January 16, 2026	33.61	33.53	33.53	33.92	33.14	7.96M
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

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