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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	41.24	41.08	41.08	42.12	40.32	9.73M
July 29, 2025	40.22	41.69	41.69	42.53	39.4	14.38M
July 28, 2025	40.35	40.44	40.44	40.82	39.94	9.49M
July 25, 2025	40.8	40.3	40.3	41.53	39.84	10.69M
July 24, 2025	41.4	40.89	40.89	41.62	40.02	12.59M
July 23, 2025	41.69	40.81	40.81	44.49	40.51	19.04M
July 22, 2025	39	42.8	42.8	43.67	38.4	20.12M
July 21, 2025	36.9	39.7	39.7	39.8	35.7	13.03M
July 18, 2025	34.71	37.31	37.31	37.66	34.07	16.3M
July 17, 2025	32.19	34.75	34.75	35.46	32.07	14.53M
July 16, 2025	31.73	32.24	32.24	32.58	31.6	7.33M
July 15, 2025	31.64	31.72	31.72	32.02	31.2	7.14M
July 14, 2025	30.17	31.7	31.7	31.8	30.15	11.42M
July 11, 2025	29.15	30.5	30.5	30.7	28.96	13.25M
July 10, 2025	28.82	29.09	29.09	29.66	28.8	5.64M
July 09, 2025	29.28	28.86	28.86	29.63	28.72	7.28M
July 08, 2025	29.57	29.48	29.48	30.14	29.02	7.32M
July 07, 2025	29.99	29.55	29.55	31.25	29.52	9.21M
July 04, 2025	29	30.16	30.16	30.3	29	10.66M
July 03, 2025	28.67	29.2	29.2	29.98	28.6	7.63M
July 02, 2025	30.19	28.83	28.83	30.19	28.56	9.29M
July 01, 2025	29	30.36	30.36	30.47	28.81	10.16M
June 30, 2025	28.7	28.97	28.97	29.06	28.45	5.25M
June 27, 2025	28.21	28.66	28.66	29.41	28.14	7.6M
June 26, 2025	28.14	28.28	28.28	28.48	27.6	5.87M
June 25, 2025	28.75	28.46	28.46	28.75	27.88	7.83M
June 24, 2025	28.05	28.75	28.75	29	27.86	10.25M
June 23, 2025	27.55	27.85	27.85	28.07	27.21	9.09M
June 20, 2025	27.01	27.79	27.79	28.03	26.81	12.3M
June 19, 2025	27.8	27.11	27.11	28.19	26.9	8.53M
June 18, 2025	27.94	27.89	27.89	28.11	27.3	10.54M

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