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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.41	12.3	12.3	12.44	12.3	5.25M
February 12, 2026	12.53	12.41	12.41	12.53	12.39	4.92M
February 11, 2026	12.49	12.53	12.53	12.63	12.46	5.99M
February 10, 2026	12.53	12.48	12.48	12.53	12.45	3.96M
February 09, 2026	12.43	12.5	12.5	12.59	12.41	10.13M
February 06, 2026	12.79	12.53	12.53	12.88	12.53	19.39M
February 05, 2026	12.31	12.43	12.43	12.51	12.29	7.94M
February 04, 2026	12.3	12.34	12.34	12.35	12.22	8.05M
February 03, 2026	12.25	12.3	12.3	12.34	12.22	5.54M
February 02, 2026	12.49	12.26	12.26	12.5	12.23	11.53M
January 30, 2026	12.47	12.49	12.49	12.61	12.42	9.56M
January 29, 2026	12.43	12.46	12.46	12.46	12.34	6.68M
January 28, 2026	12.36	12.47	12.47	12.52	12.35	7.97M
January 27, 2026	12.7	12.42	12.42	12.75	12.36	13.34M
January 26, 2026	12.81	12.69	12.69	12.81	12.56	10.83M
January 23, 2026	12.7	12.73	12.73	12.77	12.67	7.52M
January 22, 2026	12.65	12.67	12.67	12.7	12.61	5.31M
January 21, 2026	12.76	12.65	12.65	12.81	12.61	7.31M
January 20, 2026	12.81	12.76	12.76	12.82	12.72	7.02M
January 19, 2026	12.82	12.82	12.82	12.9	12.79	6.94M
January 16, 2026	13.08	12.9	12.9	13.13	12.81	20.27M
January 15, 2026	12.89	13.26	13.26	13.55	12.86	25.18M
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

KPC Pharmaceuticals, Inc. (600422.SS) SHH