Shaanxi Kanghui Pharmaceutical Co., Ltd. - 603139.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.59	23.99	23.99	24.15	23.59	1.94M
February 12, 2026	24.19	23.76	23.76	24.24	23.7	2.05M
February 11, 2026	24.18	24.25	24.25	24.56	23.91	1.61M
February 10, 2026	24.17	24.24	24.24	24.65	24	2.34M
February 09, 2026	23.36	24	24	24.23	23.19	2.92M
February 06, 2026	23.76	23.35	23.35	23.93	23.27	1.85M
February 05, 2026	23.63	23.5	23.5	23.75	23.41	1.46M
February 04, 2026	23.15	23.63	23.63	23.85	22.81	3.3M
February 03, 2026	23.13	22.93	22.93	23.35	22.66	2.07M
February 02, 2026	23.69	23	23	23.75	22.96	2.84M
January 30, 2026	24.04	23.46	23.46	24.3	23.1	3.78M
January 29, 2026	23.98	24	24	24.5	23.68	3.34M
January 28, 2026	24.43	23.97	23.97	25.53	23.4	4.96M
January 27, 2026	23.8	24.09	24.09	24.16	23.09	5.34M
January 26, 2026	22.36	23.66	23.66	24.18	22.36	9.81M
January 23, 2026	22.25	22.45	22.45	22.64	22.07	2.12M
January 22, 2026	21.7	22.23	22.23	22.5	21.5	2.62M
January 21, 2026	21.31	21.7	21.7	21.89	21.1	2.87M
January 20, 2026	21.7	21.4	21.4	21.78	21.27	1.36M
January 19, 2026	21.29	21.69	21.69	21.75	21.14	1.88M
January 16, 2026	21.22	21.4	21.4	21.59	20.91	2.39M
January 15, 2026	20.8	21.23	21.23	21.28	20.66	2.1M
January 14, 2026	21.31	20.95	20.95	21.39	20.67	2.41M
January 13, 2026	21.18	21.31	21.31	21.49	21.03	2.44M
January 12, 2026	21	21.18	21.18	21.45	20.54	3.45M
January 09, 2026	20.86	20.78	20.78	20.99	20.53	2.14M
January 08, 2026	20.69	20.82	20.82	20.99	20.45	1.49M
January 07, 2026	21.05	20.68	20.68	21.5	20.6	1.54M
January 06, 2026	21.5	21.14	21.14	21.58	21.04	1.91M
January 05, 2026	20.47	20.97	20.97	21.2	20.26	1.64M
December 31, 2025	20.41	20.47	20.47	20.73	20.01	1.78M
December 30, 2025	20.44	20.27	20.27	20.7	19.91	1.25M
December 29, 2025	20.33	20.38	20.38	20.5	20.1	1.22M
December 26, 2025	20.9	20.34	20.34	21	20.27	1.98M
December 25, 2025	21.11	20.8	20.8	21.45	20.6	1.86M
December 24, 2025	20.72	21.07	21.07	21.18	20.48	1.74M
December 23, 2025	21.3	20.8	20.8	21.3	20.68	1.79M
December 22, 2025	21.48	21	21	21.49	20.92	2.28M
December 19, 2025	21.35	21.48	21.48	21.61	21.25	1.49M
December 18, 2025	20.97	21.41	21.41	21.57	20.88	1.83M
December 17, 2025	21.55	20.97	20.97	21.66	20.7	2.07M
December 16, 2025	21.95	21.6	21.6	21.98	21.56	980,000
December 15, 2025	21.68	22	22	22.26	21.6	1.35M
December 12, 2025	22.09	21.78	21.78	22.34	21.72	2.18M
December 11, 2025	22.39	22.23	22.23	22.75	22.18	1.37M
December 10, 2025	22.78	22.46	22.46	22.98	22.4	1.85M
December 09, 2025	22.33	22.72	22.72	23.05	22.33	2.45M
December 08, 2025	21.91	22.35	22.35	22.51	21.87	2.03M
December 05, 2025	21.8	21.81	21.81	21.98	21.53	992,700
December 04, 2025	22.1	21.81	21.81	22.22	21.53	1.3M
December 03, 2025	22	22.13	22.13	22.38	21.93	1.32M
December 02, 2025	22.2	22.08	22.08	22.29	21.63	1.44M
December 01, 2025	21.79	22	22	22.45	21.79	1.41M
November 28, 2025	22.16	22.05	22.05	22.2	21.69	1.49M
November 27, 2025	21.69	22.19	22.19	22.29	21.49	1.61M
November 26, 2025	21.87	21.78	21.78	22.35	21.66	1.99M
November 25, 2025	21.94	21.98	21.98	22.39	21.55	2.06M
November 24, 2025	21.48	21.42	21.42	22.06	21.16	2.1M
November 21, 2025	22.3	21.45	21.45	22.53	21.37	2.34M
November 20, 2025	22.7	22.26	22.26	23.54	22.02	2.74M

Shaanxi Kanghui Pharmaceutical Co., Ltd. (603139.SS) SHH