Kangmei Pharmaceutical Co., Ltd. - 600518.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.05	2.05	2.05	2.07	2.05	151.25M
November 06, 2025	2.08	2.06	2.06	2.08	2.05	179.94M
November 05, 2025	2.05	2.08	2.08	2.08	2.04	250.46M
November 04, 2025	2.08	2.06	2.06	2.08	2.04	232.6M
November 03, 2025	2.06	2.08	2.08	2.09	2.06	310.05M
October 31, 2025	2.04	2.06	2.06	2.08	2.03	346.38M
October 30, 2025	2.03	2.04	2.04	2.06	2.02	247.76M
October 29, 2025	2.04	2.03	2.03	2.04	2.02	133.17M
October 28, 2025	2.04	2.04	2.04	2.05	2.03	140.12M
October 27, 2025	2.04	2.03	2.03	2.05	2.02	197.57M
October 24, 2025	2.05	2.04	2.04	2.07	2.03	205.95M
October 23, 2025	2.06	2.05	2.05	2.08	2.03	240.87M
October 22, 2025	2.05	2.06	2.06	2.07	2.04	284.16M
October 21, 2025	2.03	2.05	2.05	2.06	2.02	251.48M
October 20, 2025	2.03	2.03	2.03	2.04	2.02	167.74M
October 17, 2025	2.04	2.02	2.02	2.07	2.02	298M
October 16, 2025	2.03	2.05	2.05	2.07	2.02	288.95M
October 15, 2025	2.02	2.03	2.03	2.04	2.02	155.29M
October 14, 2025	2.03	2.02	2.02	2.05	2.02	199.06M
October 13, 2025	2.01	2.03	2.03	2.04	1.99	208.15M
October 10, 2025	2.03	2.05	2.05	2.06	2.02	229.51M
October 09, 2025	2.03	2.04	2.04	2.04	2.01	192.91M
September 30, 2025	2.03	2.02	2.02	2.03	2.01	158.33M
September 29, 2025	2.02	2.03	2.03	2.03	2	176.81M
September 26, 2025	2.03	2.02	2.02	2.04	2.01	209.17M
September 25, 2025	2.05	2.03	2.03	2.05	2.02	189.53M
September 24, 2025	2.02	2.05	2.05	2.05	2.02	196.58M
September 23, 2025	2.06	2.03	2.03	2.07	2.01	299.65M
September 22, 2025	2.08	2.07	2.07	2.09	2.05	223.52M
September 19, 2025	2.17	2.08	2.08	2.17	2.07	477.59M
September 18, 2025	2.17	2.17	2.17	2.22	2.13	527.48M
September 17, 2025	2.2	2.17	2.17	2.22	2.16	335.78M
September 16, 2025	2.18	2.2	2.2	2.21	2.15	522.77M
September 15, 2025	2.08	2.18	2.18	2.27	2.07	954.63M
September 12, 2025	2.03	2.08	2.08	2.1	2.02	511.67M
September 11, 2025	2.02	2.02	2.02	2.03	2	219.73M
September 10, 2025	2.02	2.02	2.02	2.04	2.01	135.14M
September 09, 2025	2.05	2.02	2.02	2.05	2.01	174.9M
September 08, 2025	2.03	2.04	2.04	2.06	2.03	195.15M
September 05, 2025	2.03	2.03	2.03	2.04	1.99	261.15M
September 04, 2025	2.05	2.03	2.03	2.06	2.01	315.06M
September 03, 2025	2.09	2.05	2.05	2.1	2.04	269.39M
September 02, 2025	2.11	2.09	2.09	2.15	2.07	381.79M
September 01, 2025	2.06	2.12	2.12	2.15	2.05	551.95M
August 29, 2025	2.07	2.04	2.04	2.07	2.04	225.12M
August 28, 2025	2.06	2.07	2.07	2.08	2.02	348.61M
August 27, 2025	2.12	2.06	2.06	2.16	2.06	447.69M
August 26, 2025	2.11	2.13	2.13	2.14	2.09	328.07M
August 25, 2025	2.09	2.11	2.11	2.14	2.08	457.77M
August 22, 2025	2.08	2.08	2.08	2.09	2.06	256.07M
August 21, 2025	2.09	2.07	2.07	2.11	2.06	235.97M
August 20, 2025	2.1	2.09	2.09	2.1	2.06	259.44M
August 19, 2025	2.08	2.1	2.1	2.13	2.07	382.11M
August 18, 2025	2.04	2.08	2.08	2.11	2.04	318.11M
August 15, 2025	2.03	2.04	2.04	2.05	2.02	167.87M
August 14, 2025	2.07	2.03	2.03	2.08	2.02	271.36M
August 13, 2025	2.07	2.07	2.07	2.08	2.05	170.97M
August 12, 2025	2.07	2.07	2.07	2.1	2.06	205.69M
August 11, 2025	2.06	2.07	2.07	2.08	2.05	163.68M
August 08, 2025	2.07	2.06	2.06	2.08	2.05	138.57M

Kangmei Pharmaceutical Co., Ltd. (600518.SS) SHH