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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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