KPC Pharmaceuticals, Inc. - 600422.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.83	12.98	12.98	13.39	12.81	19.64M
January 13, 2026	12.91	12.87	12.87	13.04	12.85	11.08M
January 12, 2026	12.87	12.92	12.92	12.94	12.82	7.21M
January 09, 2026	12.97	12.9	12.9	12.97	12.81	6.76M
January 08, 2026	12.68	12.96	12.96	13.05	12.65	11.3M
January 07, 2026	12.8	12.67	12.67	12.8	12.66	4.63M
January 06, 2026	12.68	12.76	12.76	12.79	12.67	5.06M
January 05, 2026	12.6	12.67	12.67	12.67	12.53	4.02M
December 31, 2025	12.55	12.56	12.56	12.59	12.49	3M
December 30, 2025	12.5	12.5	12.5	12.57	12.46	2.81M
December 29, 2025	12.65	12.51	12.51	12.65	12.5	4.21M
December 26, 2025	12.68	12.66	12.66	12.69	12.59	3.4M
December 25, 2025	12.48	12.65	12.65	12.68	12.48	4.66M
December 24, 2025	12.36	12.48	12.48	12.5	12.36	3.04M
December 23, 2025	12.46	12.39	12.39	12.5	12.39	3.2M
December 22, 2025	12.47	12.49	12.49	12.53	12.42	3.98M
December 19, 2025	12.38	12.46	12.46	12.48	12.33	5.53M
December 18, 2025	12.36	12.38	12.38	12.46	12.28	8.69M
December 17, 2025	12.27	12.42	12.42	12.44	12.25	4.72M
December 16, 2025	12.38	12.29	12.29	12.38	12.24	5.15M
December 15, 2025	12.65	12.43	12.43	12.65	12.27	12.31M
December 12, 2025	12.8	12.65	12.65	12.84	12.53	8.46M
December 11, 2025	12.93	12.8	12.8	12.93	12.77	4.72M
December 10, 2025	13.03	12.93	12.93	13.05	12.89	4.91M
December 09, 2025	13.13	13.01	13.01	13.16	13	4.44M
December 08, 2025	13.16	13.13	13.13	13.19	13.11	3.52M
December 05, 2025	13.14	13.16	13.16	13.16	13.07	2.65M
December 04, 2025	13.2	13.13	13.13	13.2	13.08	2.81M
December 03, 2025	13.19	13.19	13.19	13.21	13.11	2.97M
December 02, 2025	13.23	13.15	13.15	13.23	13.13	2.6M
December 01, 2025	13.18	13.22	13.22	13.23	13.15	3.63M
November 28, 2025	13.11	13.15	13.15	13.15	13.07	2.35M
November 27, 2025	13.22	13.11	13.11	13.22	13.1	4.6M
November 26, 2025	13.21	13.22	13.22	13.26	13.2	4.31M
November 25, 2025	13.22	13.21	13.21	13.25	13.1	8.01M
November 24, 2025	13.27	13.24	13.24	13.33	13.2	4.22M
November 21, 2025	13.47	13.26	13.26	13.55	13.24	6.74M
November 20, 2025	13.5	13.49	13.49	13.56	13.46	2.91M
November 19, 2025	13.63	13.49	13.49	13.63	13.46	4.28M
November 18, 2025	13.66	13.59	13.59	13.69	13.56	4.55M
November 17, 2025	13.8	13.65	13.65	13.81	13.6	6.36M
November 14, 2025	13.82	13.82	13.82	13.97	13.82	6.82M
November 13, 2025	13.84	13.86	13.86	13.87	13.76	5.13M
November 12, 2025	13.95	13.84	13.84	14.05	13.83	7.69M
November 11, 2025	13.72	13.98	13.98	14.03	13.65	16.42M
November 10, 2025	13.56	13.73	13.73	13.76	13.53	10.74M
November 07, 2025	13.45	13.55	13.55	13.6	13.41	7M
November 06, 2025	13.49	13.44	13.44	13.5	13.4	7.32M
November 05, 2025	13.5	13.51	13.51	13.54	13.46	4.55M
November 04, 2025	13.63	13.55	13.55	13.63	13.5	5.53M
November 03, 2025	13.64	13.61	13.61	13.65	13.57	5.91M
October 31, 2025	13.53	13.61	13.61	13.63	13.52	4.98M
October 30, 2025	13.62	13.54	13.54	13.62	13.53	5.15M
October 29, 2025	13.58	13.62	13.62	13.62	13.55	5.47M
October 28, 2025	13.71	13.59	13.59	13.71	13.57	9.11M
October 27, 2025	13.66	13.7	13.7	13.73	13.5	17.03M
October 24, 2025	14.12	14.01	14.01	14.13	14	7.53M
October 23, 2025	14.22	14.12	14.12	14.23	14.01	7.72M
October 22, 2025	14.17	14.17	14.17	14.33	14.12	9.3M
October 21, 2025	14.15	14.17	14.17	14.21	14.09	8.19M

KPC Pharmaceuticals, Inc. (600422.SS) SHH