Kangmei Pharmaceutical Co., Ltd. (600518.SS) SHH
1.75
-0.08(-4.37%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
1.75
-0.08(-4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1.81 | 1.75 | 1.75 | 1.81 | 1.75 | 255.92M |
| April 02, 2026 | 1.77 | 1.83 | 1.83 | 1.89 | 1.77 | 447.64M |
| April 01, 2026 | 1.78 | 1.78 | 1.78 | 1.79 | 1.75 | 174.88M |
| March 31, 2026 | 1.76 | 1.77 | 1.77 | 1.79 | 1.75 | 187.57M |
| March 30, 2026 | 1.74 | 1.76 | 1.76 | 1.77 | 1.73 | 194.55M |
| March 27, 2026 | 1.73 | 1.76 | 1.76 | 1.76 | 1.72 | 130.74M |
| March 26, 2026 | 1.77 | 1.74 | 1.74 | 1.78 | 1.74 | 149.12M |
| March 25, 2026 | 1.74 | 1.77 | 1.77 | 1.78 | 1.73 | 173.31M |
| March 24, 2026 | 1.72 | 1.73 | 1.73 | 1.74 | 1.7 | 160.2M |
| March 23, 2026 | 1.77 | 1.7 | 1.7 | 1.77 | 1.69 | 308M |
| March 20, 2026 | 1.83 | 1.79 | 1.79 | 1.85 | 1.79 | 231.7M |
| March 19, 2026 | 1.86 | 1.84 | 1.84 | 1.87 | 1.83 | 214.88M |
| March 18, 2026 | 1.88 | 1.87 | 1.87 | 1.89 | 1.86 | 153.23M |
| March 17, 2026 | 1.88 | 1.88 | 1.88 | 1.9 | 1.87 | 203.7M |
| March 16, 2026 | 1.88 | 1.87 | 1.87 | 1.89 | 1.87 | 120.53M |
| March 13, 2026 | 1.88 | 1.88 | 1.88 | 1.9 | 1.87 | 190.05M |
| March 12, 2026 | 1.87 | 1.89 | 1.89 | 1.9 | 1.86 | 227.93M |
| March 11, 2026 | 1.88 | 1.87 | 1.87 | 1.88 | 1.86 | 152.09M |
| March 10, 2026 | 1.88 | 1.87 | 1.87 | 1.88 | 1.87 | 37.3M |
| March 09, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.86 | 133.34M |
| March 06, 2026 | 1.86 | 1.88 | 1.88 | 1.89 | 1.86 | 139.26M |
| March 05, 2026 | 1.87 | 1.86 | 1.86 | 1.88 | 1.86 | 112.28M |
| March 04, 2026 | 1.87 | 1.86 | 1.86 | 1.88 | 1.85 | 132.34M |
| March 03, 2026 | 1.9 | 1.88 | 1.88 | 1.91 | 1.87 | 279.02M |
| March 02, 2026 | 1.91 | 1.9 | 1.9 | 1.92 | 1.89 | 228.06M |
| February 27, 2026 | 1.92 | 1.93 | 1.93 | 1.93 | 1.91 | 134.49M |
| February 26, 2026 | 1.93 | 1.91 | 1.91 | 1.94 | 1.91 | 161.99M |
| February 25, 2026 | 1.91 | 1.93 | 1.93 | 1.94 | 1.9 | 222.67M |
| February 24, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.9 | 140.88M |
| February 13, 2026 | 1.9 | 1.89 | 0 | 1.91 | 1.89 | 102.24M |
| February 12, 2026 | 1.92 | 1.9 | 0 | 1.93 | 1.9 | 146.6M |
| February 11, 2026 | 1.93 | 1.92 | 0 | 1.93 | 1.91 | 159.67M |
| February 10, 2026 | 1.92 | 1.93 | 0 | 1.94 | 1.91 | 181.01M |
| February 09, 2026 | 1.91 | 1.92 | 0 | 1.93 | 1.91 | 221.37M |
| February 06, 2026 | 1.95 | 1.92 | 0 | 1.98 | 1.92 | 346.1M |
| February 05, 2026 | 1.9 | 1.9 | 0 | 1.91 | 1.89 | 131.92M |
| February 04, 2026 | 1.89 | 1.91 | 0 | 1.91 | 1.88 | 156.36M |
| February 03, 2026 | 1.89 | 1.89 | 0 | 1.9 | 1.88 | 118.1M |
| February 02, 2026 | 1.9 | 1.89 | 0 | 1.91 | 1.88 | 156.25M |
| January 30, 2026 | 1.91 | 1.9 | 0 | 1.92 | 1.89 | 195.53M |
| January 29, 2026 | 1.92 | 1.92 | 0 | 1.93 | 1.91 | 156.65M |
| January 28, 2026 | 1.93 | 1.92 | 0 | 1.94 | 1.91 | 172.21M |
| January 27, 2026 | 1.95 | 1.93 | 0 | 1.96 | 1.92 | 248.55M |
| January 26, 2026 | 1.94 | 1.96 | 0 | 1.97 | 1.92 | 347.8M |
| January 23, 2026 | 1.93 | 1.94 | 0 | 1.94 | 1.92 | 170.22M |
| January 22, 2026 | 1.92 | 1.93 | 0 | 1.94 | 1.92 | 152.06M |
| January 21, 2026 | 1.93 | 1.93 | 0 | 1.94 | 1.92 | 143.97M |
| January 20, 2026 | 1.92 | 1.94 | 0 | 1.94 | 1.92 | 154.51M |
| January 19, 2026 | 1.93 | 1.93 | 0 | 1.93 | 1.92 | 96.34M |
| January 16, 2026 | 1.94 | 1.92 | 0 | 1.95 | 1.92 | 146.2M |
| January 15, 2026 | 1.95 | 1.94 | 0 | 1.96 | 1.93 | 188.67M |
| January 14, 2026 | 1.98 | 1.96 | 0 | 1.99 | 1.94 | 348.95M |
| January 13, 2026 | 1.95 | 1.98 | 0 | 2.03 | 1.95 | 503.52M |
| January 12, 2026 | 1.93 | 1.95 | 0 | 1.96 | 1.93 | 296.58M |
| January 09, 2026 | 1.94 | 1.94 | 0 | 1.95 | 1.93 | 168.5M |
| January 08, 2026 | 1.92 | 1.94 | 0 | 1.95 | 1.91 | 236.02M |
| January 07, 2026 | 1.94 | 1.92 | 0 | 1.94 | 1.92 | 134.13M |
| January 06, 2026 | 1.93 | 1.94 | 0 | 1.94 | 1.92 | 149.82M |
| January 05, 2026 | 1.92 | 1.92 | 0 | 1.93 | 1.91 | 137.93M |
| December 31, 2025 | 1.92 | 1.91 | 0 | 1.92 | 1.9 | 106.69M |