Beijing Konruns Pharmaceutical Co.,Ltd. - 603590.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.11	42.15	42.15	42.55	42.01	1.2M
February 12, 2026	42.77	42.26	42.26	42.97	42.12	1.46M
February 11, 2026	43.4	42.78	42.78	43.86	42.73	2.31M
February 10, 2026	43.13	43.5	43.5	44.62	42.79	4.56M
February 09, 2026	43.03	43.12	43.12	43.28	42.19	2.42M
February 06, 2026	41.05	43.01	43.01	43.43	41.05	4.97M
February 05, 2026	42	41.45	41.45	42.07	41.01	2.16M
February 04, 2026	39.33	41.61	41.61	42	38.78	5.07M
February 03, 2026	39.62	39.4	39.4	39.95	38.68	2.14M
February 02, 2026	40.2	39.52	39.52	40.49	39.5	1.67M
January 30, 2026	40.37	40.33	40.33	40.66	39.68	2.32M
January 29, 2026	40.5	40.21	40.21	41.04	40.02	2.13M
January 28, 2026	41.13	40.73	40.73	41.3	40.68	1.68M
January 27, 2026	42.69	41.05	41.05	42.7	40.88	4.25M
January 26, 2026	43.04	42.81	42.81	43.25	42.01	3.51M
January 23, 2026	42.7	42.93	42.93	43.08	42.45	2.62M
January 22, 2026	44	42.55	42.55	44.01	42.54	3.3M
January 21, 2026	43.68	43.63	43.63	44.77	42.35	4.08M
January 20, 2026	43.33	43.56	43.56	44.22	43.31	3.69M
January 19, 2026	42.63	43.22	43.22	43.75	42.26	3.65M
January 16, 2026	42.45	42.63	42.63	42.98	41.97	2.73M
January 15, 2026	42.8	42.6	42.6	43.29	42.42	3.19M
January 14, 2026	44.11	43.01	43.01	44.13	42.88	6.29M
January 13, 2026	43.81	43.87	43.87	44.36	43.38	7.48M
January 12, 2026	45.1	43.77	43.77	45.2	43.43	6.59M
January 09, 2026	44.23	45.04	45.04	45.9	43.1	8.81M
January 08, 2026	43.98	44.39	44.39	45.5	42.4	10.36M
January 07, 2026	40.43	41.88	41.88	42.36	40.28	3.86M
January 06, 2026	41.35	40.56	40.56	41.39	40.12	3.19M
January 05, 2026	39.75	41.35	41.35	41.72	39.56	3.07M
December 31, 2025	39.99	39.75	39.75	40.24	39.54	1.9M
December 30, 2025	40.25	40	40	40.58	39.82	2.27M
December 29, 2025	39.93	40.46	40.46	41.13	39.7	3.18M
December 26, 2025	40.6	40	40	40.6	39.69	2.14M
December 25, 2025	40.99	40.46	40.46	41	40.06	2.15M
December 24, 2025	40.74	40.76	40.76	41.1	40.13	1.51M
December 23, 2025	40.67	40.74	40.74	40.93	40.2	1.97M
December 22, 2025	41.85	40.67	40.67	41.85	40.56	2.44M
December 19, 2025	41.2	41.68	41.68	42.36	41	2.15M
December 18, 2025	41.52	41.1	41.1	41.96	41.05	1.35M
December 17, 2025	41.58	41.72	41.72	41.98	41.27	1.97M
December 16, 2025	41.15	41.55	41.55	42.33	40.95	2.23M
December 15, 2025	42.51	41.56	41.56	43.3	41.5	2.11M
December 12, 2025	42.92	43.03	43.03	43.4	42.17	2.16M
December 11, 2025	42.74	42.92	42.92	44.1	42.4	2.9M
December 10, 2025	42.44	42.44	42.44	43.46	41.96	2.85M
December 09, 2025	42.98	42.25	42.25	43.58	41.67	3.81M
December 08, 2025	42.79	43.26	43.26	44.38	42.51	4.28M
December 05, 2025	44.81	42.79	42.79	44.81	41.77	5.16M
December 04, 2025	48.35	44.96	44.96	48.37	44.5	7.04M
December 03, 2025	42.7	46.97	46.97	46.97	42.7	4.05M
December 02, 2025	43.18	42.7	42.7	43.5	42.58	1.27M
December 01, 2025	44.46	43.61	43.61	44.47	43.15	1.5M
November 28, 2025	44.45	44.68	44.68	44.68	43.6	1.03M
November 27, 2025	43.96	44.42	44.42	45.01	43.75	1.58M
November 26, 2025	44.02	43.83	43.83	45.49	43.71	1.72M
November 25, 2025	43.8	44.4	44.4	44.92	43.55	1.57M
November 24, 2025	42.92	43.44	43.44	43.76	42.02	1.48M
November 21, 2025	44.02	42.76	42.76	44.4	42.58	1.69M
November 20, 2025	44.3	44.47	44.47	44.7	43.81	1.15M

Beijing Konruns Pharmaceutical Co.,Ltd. (603590.SS) SHH